ф╕╕ч╛ОчФЯчЙй 603983

数据更新至:

添加到对比分析

35.24 -1.26%

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

35.24
-1.26% -0.45
35.92
开盘价
35.95
最高价
34.88
最低价
8,686
成交量
数据更新至: 2025-03-25

技术指标

36.26
MA5 (5日均线)
36.39
MA10 (10日均线)
34.51
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 35.92 35.95 34.88 35.24 -1.26% 8,686 30,602,714
2025-03-24 36.23 36.57 34.8 35.69 -1.84% 24,864 88,511,223
2025-03-21 36.18 37.35 35.9 36.36 -0.27% 23,756 86,675,687
2025-03-20 37.37 37.57 36.1 36.46 -2.9% 27,212 99,510,215
2025-03-19 37.96 38.36 37 37.55 -1.57% 19,032 71,392,113
2025-03-18 37 38.5 36.5 38.15 +2.61% 29,442 110,714,185
2025-03-17 36.5 37.99 35.94 37.18 +2.85% 30,583 113,464,798
2025-03-14 36.27 36.45 35.13 36.15 +0.67% 28,447 101,999,205
2025-03-13 34.82 36.62 34.82 35.91 +2.1% 29,832 107,236,632
2025-03-12 34.17 36.08 34.17 35.17 +2.93% 30,205 107,211,276
2025-03-11 33.15 34.35 32.86 34.17 +2.64% 22,533 75,908,709
2025-03-10 32.09 33.88 31.79 33.29 +3.74% 31,215 103,885,681
2025-03-07 32.56 33.5 31.73 32.09 -1.5% 20,713 66,895,863
2025-03-06 31.78 32.81 31.41 32.58 +2.52% 19,865 64,198,785
2025-03-05 32.37 32.47 30.87 31.78 -1.91% 30,824 96,980,826
2025-03-04 32.88 33.12 32.2 32.4 -1.61% 15,712 51,186,074
2025-03-03 33.13 34.4 32.68 32.93 -1.08% 30,330 102,136,560
2025-02-28 32.93 33.71 32.3 33.29 +1.03% 31,869 105,300,277
2025-02-27 30.8 33.2 30.75 32.95 +6.7% 39,880 128,465,288
2025-02-26 30.4 31.18 30.4 30.88 +1.88% 13,208 40,564,029
2025-02-25 30.18 30.98 30.05 30.31 -0.72% 12,178 37,284,063
2025-02-24 30.03 30.83 30 30.53 +1.67% 12,763 38,756,113
2025-02-21 30.64 30.9 29.84 30.03 -1.86% 13,211 39,733,494
2025-02-20 30.45 30.94 30.35 30.6 +0.36% 11,023 33,767,111
2025-02-19 29.91 30.68 29.68 30.49 +2.9% 16,427 49,867,098
2025-02-18 30.2 30.41 29.43 29.63 -2.21% 14,207 42,381,068
2025-02-17 31.1 31.1 30.01 30.3 -2.67% 18,735 56,922,288
2025-02-14 31.33 31.66 30.88 31.13 -0.67% 13,513 42,093,355
2025-02-13 31.25 31.73 31.05 31.34 -0.06% 18,613 58,365,815
2025-02-12 30.93 31.37 30.61 31.36 +0.64% 16,375 50,802,886
2025-02-11 30.39 31.3 30.3 31.16 +2.43% 24,522 75,787,559
2025-02-10 31.72 31.83 30.11 30.42 -4.46% 42,078 129,097,731
2025-02-07 31.98 32.19 31.49 31.84 -0.19% 17,456 55,647,099
2025-02-06 32 32.08 31.51 31.9 -0.37% 17,000 53,896,251
2025-02-05 32.96 33.49 31.81 32.02 -2.94% 17,201 55,645,644
2025-01-27 32 33.18 31.92 32.99 +3.74% 18,214 59,332,770
2025-01-24 31.8 32.28 31.51 31.8 -0.28% 15,064 47,854,547
2025-01-23 32.56 32.6 31.79 31.89 -1.42% 15,251 48,918,940
2025-01-22 33.31 33.32 31.5 32.35 -3.29% 22,512 72,465,830
2025-01-21 33.71 33.81 33.05 33.45 -0.65% 12,325 41,156,741
2025-01-20 33.68 34.27 33.39 33.67 -0.03% 13,485 45,473,027
2025-01-17 33.25 33.8 32.84 33.68 +1.05% 17,346 57,920,192
2025-01-16 33.16 33.75 33.1 33.33 +0.97% 16,129 53,890,770
2025-01-15 33.5 33.92 32.97 33.01 -1.52% 16,162 54,025,899
2025-01-14 33 33.9 32.5 33.52 +1.73% 27,110 90,191,177
2025-01-13 32 33 31.65 32.95 +2.94% 18,590 60,435,904
2025-01-10 32.91 33.16 32 32.01 -2.76% 12,705 41,195,132
2025-01-09 33.2 34.16 32.92 32.92 -1.53% 21,972 73,362,798
2025-01-08 32.38 33.76 31.91 33.43 +3.18% 28,994 95,452,188
2025-01-07 31.01 32.48 31.01 32.4 +2.37% 21,061 67,022,821
2025-01-06 30.6 32.09 30.6 31.65 +1.05% 20,552 64,831,504
2025-01-03 32.79 33.03 31.12 31.32 -4.42% 22,501 71,750,038
2025-01-02 33.1 33.98 32.52 32.77 +1.58% 26,544 88,340,322
2024-12-31 32.99 33.59 32 32.26 -2.54% 20,056 65,819,129
2024-12-30 33.58 33.66 32.78 33.1 -2.13% 22,651 75,140,056
2024-12-27 34.03 34.48 33.6 33.82 -2.06% 23,588 80,304,891
2024-12-26 34.4 35.3 33.84 34.53 +0.67% 30,138 104,282,229
2024-12-25 34.34 34.53 33.23 34.3 -0.12% 30,208 102,464,373
2024-12-24 33.95 34.68 33.14 34.34 +0.67% 41,153 139,650,284
2024-12-23 36.25 36.82 33.67 34.11 -5.7% 63,713 220,204,444
2024-12-20 32.99 36.17 32.94 36.17 +10.01% 31,320 111,424,249
2024-12-19 31.53 32.89 31.5 32.88 +2.69% 26,273 85,156,868
2024-12-18 33.44 33.48 31.87 32.02 -3.76% 24,174 78,208,055
2024-12-17 33.5 33.59 32.6 33.27 -0.92% 29,736 98,545,054
2024-12-16 32.44 33.88 32.2 33.58 +3.58% 39,354 130,776,484
2024-12-13 32.9 33.04 32.03 32.42 -1.1% 30,227 98,257,436
2024-12-12 32.38 32.97 31.9 32.78 +1.42% 28,026 91,196,759
2024-12-11 30.93 33.15 30.67 32.32 +4.33% 44,194 142,848,482
2024-12-10 30.88 31.8 30.52 30.98 +5.84% 48,349 150,145,424
2024-12-09 29.51 30.4 29.18 29.27 -0.75% 17,717 52,622,620
2024-12-06 29.82 29.82 29.1 29.49 +1.03% 14,851 43,675,501
2024-12-05 30.22 30.25 28.9 29.19 -3.63% 26,807 78,727,155
2024-12-04 30.1 30.72 29.82 30.29 +1.3% 20,603 62,455,103
2024-12-03 31 31.18 29.85 29.9 -3.55% 33,601 101,948,173
2024-12-02 29.15 31.75 28.85 31 +6.35% 42,594 130,745,318
2024-11-29 28.17 29.76 28 29.15 +3.48% 19,857 57,751,634
2024-11-28 28.42 28.85 28.07 28.17 -1.5% 9,144 26,008,128
2024-11-27 27.85 28.6 27.38 28.6 +3.51% 15,276 42,767,895
2024-11-26 27.81 28.45 27.61 27.63 -0.65% 8,959 25,081,752
2024-11-25 27.29 27.91 27.29 27.81 +0.47% 9,739 26,940,326
2024-11-22 29.03 29.14 27.5 27.68 -4.35% 13,456 38,092,554
2024-11-21 29.55 29.64 28.81 28.94 -2.53% 15,877 46,198,472
2024-11-20 30.04 30.04 29.41 29.69 -1.17% 12,749 37,826,117
2024-11-19 29.69 30.08 29.43 30.04 +1.62% 13,560 40,437,334
2024-11-18 30.53 30.69 29.35 29.56 -4.03% 22,350 67,142,620
2024-11-15 31 31.25 30.6 30.8 -1.06% 17,439 53,836,596
2024-11-14 31 32.14 30.77 31.13 +0.1% 22,702 71,365,624
2024-11-13 31.77 31.81 30.66 31.1 -1.05% 15,252 47,467,206
2024-11-12 31.4 32.71 31.1 31.43 +0.13% 28,846 92,172,687
2024-11-11 30.95 31.44 30.71 31.39 +0.26% 22,854 71,013,557
2024-11-08 31.68 32 30.77 31.31 -0.45% 26,139 81,614,483
2024-11-07 29.53 31.78 29.4 31.45 +5.93% 32,191 100,183,784
2024-11-06 30 30.19 29.56 29.69 -1.03% 16,374 48,893,905
2024-11-05 29.74 30.26 29.46 30 -0.03% 19,999 59,670,288
2024-11-04 30.4 30.4 29.3 30.01 +1.18% 19,173 56,914,239
2024-11-01 29.66 30.3 29.35 29.66 -0.4% 19,735 58,945,804
2024-10-31 30.5 30.64 29.66 29.78 -3.31% 31,449 94,177,901
2024-10-30 31.05 31.33 30.25 30.8 -1.44% 23,928 73,624,689
2024-10-29 30.89 32.33 30.36 31.25 +2.12% 38,924 122,153,974
2024-10-28 30.12 31.55 30.12 30.6 +1.8% 57,522 177,221,783
2024-10-25 29.7 30.06 29.15 30.06 +0.77% 14,503 43,211,695
2024-10-24 29.71 30.22 29.47 29.83 -0.3% 9,993 29,860,323
2024-10-23 29.37 30.96 29.37 29.92 +0.91% 28,182 85,260,680
2024-10-22 29.45 29.78 28.87 29.65 -0.03% 56,841 166,751,358
2024-10-21 31.21 31.21 29.55 29.66 -3.67% 39,502 119,361,822
2024-10-18 29.55 31.38 29.11 30.79 +4.2% 30,826 93,793,324
2024-10-17 30.6 30.75 29.52 29.55 -1.96% 24,139 72,809,804
2024-10-16 29.12 30.63 28.9 30.14 +2.03% 21,236 63,789,374
2024-10-15 29.95 30.48 29.09 29.54 -1.57% 27,407 81,820,158
2024-10-14 28.66 30.18 27.58 30.01 +5.93% 43,205 125,907,190
2024-10-11 27.57 28.91 27.36 28.33 +2.13% 36,482 103,341,510
2024-10-10 27.86 28.62 27.05 27.74 -0.89% 32,926 91,752,870
2024-10-09 28.96 29.47 27.22 27.99 -5.95% 51,512 145,976,916
2024-10-08 31.48 31.48 28.41 29.76 +3.3% 80,071 240,398,862
2024-09-30 28.35 29.64 27.15 28.81 +5.45% 71,094 202,023,033
2024-09-27 26.2 27.45 26.13 27.32 +4.51% 27,484 73,403,498
2024-09-26 24.18 26.28 23.85 26.14 +8.78% 51,734 129,854,600
2024-09-25 24 24.73 23.55 24.03 +2.47% 56,795 137,174,020
2024-09-24 21.47 23.45 21.46 23.45 +9.99% 38,671 87,529,112
2024-09-23 21.11 21.39 20.94 21.32 +0.95% 11,110 23,528,700
2024-09-20 21.59 21.63 20.91 21.12 -2.45% 10,428 22,066,304
2024-09-19 21.3 22.1 21.13 21.65 +2.32% 10,882 23,633,187
2024-09-18 21.35 21.49 20.8 21.16 -0.47% 7,704 16,231,723
2024-09-13 21.5 21.67 21.18 21.26 -1.21% 7,930 16,959,881
2024-09-12 22.17 22.27 21.5 21.52 -2.76% 10,327 22,550,499
2024-09-11 22.01 22.28 21.65 22.13 +0.09% 8,543 18,869,535
2024-09-10 21.99 22.22 21.65 22.11 +0.05% 9,236 20,241,134
2024-09-09 21.84 22.25 21.73 22.1 +0.68% 15,676 34,532,140
2024-09-06 22.26 22.69 21.8 21.95 -1.35% 17,786 39,446,229
2024-09-05 21.58 22.29 21.39 22.25 +3.78% 19,725 43,243,289
2024-09-04 21.07 21.63 20.96 21.44 +1.23% 14,684 31,428,861
2024-09-03 20.85 21.44 20.76 21.18 +1.34% 13,295 28,136,934
2024-09-02 22 22.02 20.9 20.9 -5.13% 20,175 42,826,176
2024-08-30 21.51 22.57 21.09 22.03 +2.42% 23,605 51,948,229
2024-08-29 20.72 21.69 20.66 21.51 +3.61% 13,910 29,570,209
2024-08-28 20.48 20.88 20.48 20.76 +0.83% 14,963 31,051,056
2024-08-27 20.55 20.74 20.17 20.59 +0.15% 21,077 43,120,048
2024-08-26 21.64 21.71 20.41 20.56 -5.9% 33,445 69,124,424
2024-08-23 21.79 22.02 21.6 21.85 +0.51% 9,782 21,306,649
2024-08-22 22.26 22.5 21.6 21.74 -2.38% 11,857 25,966,001
2024-08-21 22.43 22.65 22.16 22.27 -1.2% 7,404 16,595,481
2024-08-20 22.88 22.92 22.35 22.54 -1.14% 9,647 21,805,261
2024-08-19 22.61 23.03 22.59 22.8 0% 10,787 24,627,836
2024-08-16 23.03 23.19 22.71 22.8 -0.48% 10,471 23,969,938
2024-08-15 22.9 23.3 22.71 22.91 -0.22% 11,718 26,939,713
2024-08-14 23.51 23.53 22.9 22.96 -2.34% 10,157 23,443,940
2024-08-13 23.35 23.8 23.2 23.51 +0.09% 12,307 28,819,220
2024-08-12 23.41 23.85 23.16 23.49 -0.09% 14,712 34,604,872
2024-08-09 23.8 24 23.48 23.51 -1.47% 15,449 36,574,307
2024-08-08 23.37 24.1 23.12 23.86 +2.05% 22,169 52,558,334
2024-08-07 22.88 23.6 22.55 23.38 +2.01% 30,054 69,671,777
2024-08-06 22.42 22.98 22.17 22.92 +3.29% 35,724 80,840,534
2024-08-05 22.11 22.85 22.03 22.19 -0.4% 46,479 104,225,746
2024-08-02 22.27 22.67 21.96 22.28 -0.67% 41,532 92,858,459
2024-08-01 23.63 23.63 22.22 22.43 -7.05% 72,838 164,929,548
2024-07-31 22.92 24.29 22.75 24.13 +5% 20,815 49,446,790
2024-07-30 23.05 23.28 22.85 22.98 -0.78% 9,707 22,322,614
2024-07-29 23.53 23.76 23.02 23.16 -1.95% 8,941 20,785,789
2024-07-26 23.56 23.97 23.48 23.62 +0.25% 9,416 22,266,920
2024-07-25 23.4 23.77 23.09 23.56 +0.3% 10,043 23,593,310
2024-07-24 23.91 24 23.41 23.49 -1.59% 17,175 40,572,996
2024-07-23 24.88 25 23.87 23.87 -4.67% 19,185 46,422,866
2024-07-22 25.04 25.2 24.77 25.04 -0.32% 11,699 29,225,818
2024-07-19 25.04 25.55 24.96 25.12 -0.95% 14,692 37,037,939
2024-07-18 24.53 25.45 24.51 25.36 +1.32% 16,893 42,324,713
2024-07-17 24.8 25.3 24.22 25.03 +1.13% 20,804 51,460,695
2024-07-16 25.31 25.47 24.6 24.75 -2.17% 21,814 54,360,229
2024-07-15 25.63 25.85 25.29 25.3 -1.13% 11,860 30,161,835
2024-07-12 25.72 25.8 25.07 25.59 -0.58% 12,869 32,738,594
2024-07-11 26.05 26.36 25.64 25.74 -0.39% 20,527 53,134,665
2024-07-10 25.48 26.15 25.42 25.84 +1.37% 12,686 32,798,065
2024-07-09 25.18 25.63 24.95 25.49 +1.23% 12,497 31,644,066
2024-07-08 25.78 26 25.06 25.18 -2.33% 15,628 39,747,436
2024-07-05 25.52 26.1 25.28 25.78 +1.1% 14,525 37,167,798
2024-07-04 26.63 26.8 25.25 25.5 -4.24% 14,760 38,133,645
2024-07-03 26.95 26.95 26.43 26.63 -1.15% 10,081 26,900,143
2024-07-02 27.61 27.69 26.9 26.94 -2.32% 14,190 38,615,982
2024-07-01 27.41 27.8 27.04 27.58 +0.18% 16,535 45,445,739
2024-06-28 28.6 28.64 27.4 27.53 -3.2% 19,127 53,569,323
2024-06-27 28.91 29.06 28.09 28.44 -2.13% 11,194 31,864,961
2024-06-26 28.17 29.16 28.17 29.06 +2.61% 11,605 33,261,974
2024-06-25 27.8 28.39 27.76 28.32 +2.09% 13,622 38,268,131
2024-06-24 28.48 28.56 27.72 27.74 -2.5% 11,512 32,331,579
2024-06-21 28.13 28.85 28.13 28.45 0% 11,811 33,657,541
2024-06-20 28.9 29.3 28.31 28.45 -1.22% 21,394 61,397,866
2024-06-19 30.06 30.06 28.75 28.8 -4% 24,252 70,958,113
2024-06-18 29.76 30.12 29.65 30 +1.28% 13,309 39,881,262
2024-06-17 29.7 30.07 29.3 29.62 -0.27% 13,141 39,094,398
2024-06-14 29.92 30.01 29.27 29.7 -0.54% 12,968 38,297,471
2024-06-13 30.05 30.19 29.36 29.86 -0.63% 14,765 43,801,397
2024-06-12 29.81 30.28 29.79 30.05 +0.1% 13,132 39,435,145
2024-06-11 29.35 30.18 29.13 30.02 +1.9% 11,166 33,208,763
2024-06-07 29.53 29.73 29.13 29.46 +0.1% 12,679 37,308,086
2024-06-06 29.55 30.24 29.2 29.43 -1.21% 18,357 54,520,760
2024-06-05 29.71 30.69 29.71 29.79 -0.67% 21,328 64,513,477
2024-06-04 29.5 30 29.31 29.99 +1.52% 12,514 37,221,436
2024-06-03 30.09 30.25 29.2 29.54 -1.7% 21,809 64,386,138
2024-05-31 30.05 30.31 29.81 30.05 -1.48% 11,501 34,524,940
2024-05-30 30.79 30.79 30.23 30.5 +0.07% 16,778 51,070,000
2024-05-29 30.89 31.16 30.38 30.48 -0.81% 10,158 31,168,963
2024-05-28 30.92 31.13 30.55 30.73 -0.49% 9,461 29,123,874
2024-05-27 31.09 31.09 30.3 30.88 +0.36% 9,062 27,879,269
2024-05-24 31.19 31.26 30.75 30.77 -0.71% 10,353 32,054,562
2024-05-23 31.34 31.69 30.9 30.99 -2.58% 16,399 51,172,514
2024-05-22 32.69 33.81 31.7 31.81 -0.97% 23,540 75,988,358
2024-05-21 31.93 32.61 31.77 32.12 -0.28% 13,896 44,715,355
2024-05-20 31.44 32.38 31.44 32.21 +1.64% 20,478 65,749,427
2024-05-17 32 32.16 31.2 31.69 -1.55% 18,899 59,760,570
2024-05-16 31.82 32.7 31.6 32.19 +1.04% 26,381 84,909,578
2024-05-15 31.93 32.39 31.67 31.86 -0.31% 17,176 54,939,825
2024-05-14 31 32.19 30.89 31.96 +3.26% 25,112 79,742,327
2024-05-13 31.03 31.16 30.53 30.95 -0.58% 20,450 63,044,445
2024-05-10 31.52 31.8 31 31.13 -1.52% 23,348 73,122,198
2024-05-09 31.6 31.85 31.33 31.61 +0.03% 19,531 61,750,039
2024-05-08 32.21 32.39 31.32 31.6 -1.89% 28,722 90,852,877
2024-05-07 31.84 32.47 31.46 32.21 +1.19% 43,048 138,213,268
2024-05-06 30.6 31.96 30.39 31.83 +4.95% 53,496 167,892,708
2024-04-30 30 30.75 29.58 30.33 +1.51% 37,423 113,539,125
2024-04-29 29.1 30.5 29.1 29.88 +5.62% 74,074 221,276,100
2024-04-26 27.85 28.38 27.21 28.29 +1.25% 24,301 67,854,658
2024-04-25 28.19 28.48 27.82 27.94 -1.48% 27,911 78,553,020
2024-04-24 29.19 29.28 27.92 28.36 -3.7% 41,752 118,120,037
2024-04-23 28.35 29.52 28.21 29.45 +4.73% 35,725 103,963,506
2024-04-22 27.3 28.5 27.2 28.12 +1.85% 18,987 53,425,525
2024-04-19 27.57 27.87 27.3 27.61 -0.83% 10,861 29,880,127
2024-04-18 27.72 28.15 27.25 27.84 +0.11% 11,950 33,190,012
2024-04-17 27.37 27.82 27.1 27.81 +2.77% 13,828 38,074,970
2024-04-16 27.61 27.79 26.85 27.06 -1.96% 19,432 52,989,224
2024-04-15 27.52 28.2 27.21 27.6 +0.4% 19,649 54,498,684
2024-04-12 27.83 28.18 27.42 27.49 -2.14% 11,936 33,147,033
2024-04-11 27.72 28.49 27.53 28.09 +1.33% 14,196 39,913,805
2024-04-10 28.03 28.07 27.28 27.72 -1.35% 12,711 35,343,285
2024-04-09 27.6 28.17 27.4 28.1 +1.96% 13,210 36,770,816
2024-04-08 28.63 28.63 27.35 27.56 -3.91% 26,356 73,177,783
2024-04-03 28.98 29.21 28.35 28.68 -0.76% 15,716 45,104,404
2024-04-02 29.44 29.44 28.67 28.9 -1.93% 14,901 43,143,433
2024-04-01 29.19 29.47 28.85 29.47 +0.92% 18,307 53,350,087
2024-03-29 28.87 29.31 28.58 29.2 +0.93% 13,861 40,041,186
2024-03-28 29.4 29.7 28.81 28.93 -1.6% 16,484 48,202,186
2024-03-27 29.45 30.08 29.06 29.4 +0.07% 16,337 48,319,479
2024-03-26 29.35 29.88 28.91 29.38 -0.58% 14,660 42,990,159
2024-03-25 29.88 30.28 29.5 29.55 -2.22% 16,340 48,836,405
2024-03-22 30.38 30.63 29.9 30.22 -0.82% 11,639 35,102,849
2024-03-21 30.62 30.72 30.07 30.47 -0.52% 13,845 42,079,063
2024-03-20 30.12 30.72 29.86 30.63 +1.52% 19,463 59,052,880
2024-03-19 30.39 30.68 29.97 30.17 -0.85% 16,590 50,452,120
2024-03-18 31.1 31.24 29.85 30.43 -1.71% 32,266 97,764,266
2024-03-15 30.82 30.96 30.4 30.96 +0.52% 12,882 39,526,041
2024-03-14 31.17 31.47 30.6 30.8 -0.96% 12,968 40,234,219
2024-03-13 31.68 31.81 30.81 31.1 -1.83% 16,346 50,958,114
2024-03-12 31.12 31.82 31.01 31.68 +1.8% 21,316 67,220,001
2024-03-11 30.45 31.15 30.31 31.12 +2.13% 15,563 47,911,318
2024-03-08 30.45 30.82 30.3 30.47 0% 13,381 40,812,794
2024-03-07 31.34 31.54 30.3 30.47 -2.78% 26,512 81,638,275
2024-03-06 31.36 32.07 31.15 31.34 -1.01% 18,843 59,310,937
2024-03-05 32.18 32.5 31.3 31.66 -1.77% 22,405 71,150,211
2024-03-04 31.7 32.3 30.93 32.23 +2.09% 30,258 96,272,523
2024-03-01 31.88 32.54 31.37 31.57 -0.72% 32,113 102,207,274
2024-02-29 29.8 31.88 29.61 31.8 +6.04% 38,619 120,549,979
2024-02-28 30.75 31.67 29.9 29.99 -2.69% 36,952 114,071,536
2024-02-27 30.2 31.31 30.01 30.82 +2.05% 31,958 98,407,546
2024-02-26 30.13 30.62 29.89 30.2 -0.4% 23,296 70,510,279
2024-02-23 30.65 30.7 29.88 30.32 -1.11% 26,720 80,863,687
2024-02-22 30.45 30.81 29.99 30.66 +0.36% 29,715 90,400,667
2024-02-21 30 31.58 29.8 30.55 +1.09% 49,945 153,508,391
2024-02-20 29.51 30.3 29.31 30.22 +0.73% 40,910 122,575,265
2024-02-19 29.41 30.31 29 30 +3.52% 47,238 140,867,505
2024-02-08 29.03 30.1 28.68 28.98 -0.75% 46,020 134,938,186
2024-02-07 28.25 29.46 28 29.2 +3.4% 49,391 143,215,527
2024-02-06 25.22 28.4 25.1 28.24 +9.03% 43,460 117,902,802
2024-02-05 27.5 28.25 25.01 25.9 -6.3% 48,974 129,308,212
2024-02-02 29.59 29.75 26.49 27.64 -6.08% 70,741 199,216,868
2024-02-01 30 30.65 28.82 29.43 -0.54% 77,642 230,481,635
2024-01-31 26.85 29.59 26.8 29.59 +10% 56,980 165,133,516
2024-01-30 27.85 28.29 26.6 26.9 -3.41% 34,593 94,543,556
2024-01-29 28.55 29.55 27.72 27.85 -3.63% 47,656 135,947,454
2024-01-26 29.55 30.22 28.84 28.9 -2.56% 49,177 144,376,004
2024-01-25 30.23 30.26 29.31 29.66 -2.31% 69,631 207,123,257
2024-01-24 30.17 33.75 28.8 30.36 -1.84% 97,170 300,404,894
2024-01-23 28.73 30.93 27.7 30.93 +9.99% 56,670 166,679,568
2024-01-22 29.11 29.45 27.8 28.12 -2.93% 34,842 99,919,032
2024-01-19 28.42 29.8 28.42 28.97 +1.44% 38,769 113,429,042
2024-01-18 28.4 28.6 27.59 28.56 -0.24% 36,815 103,006,577
2024-01-17 28.92 29.34 28.61 28.63 -1.58% 20,631 59,814,872
2024-01-16 29.51 29.7 28.45 29.09 -2.22% 38,445 111,676,383
2024-01-15 28.92 29.93 28.8 29.75 +1.64% 32,253 95,386,265
2024-01-12 28.96 29.85 28.67 29.27 +1.28% 34,960 103,078,212
2024-01-11 28.58 29.02 28.29 28.9 +0.59% 26,414 75,649,914
2024-01-10 28.15 29.26 28.02 28.73 +1.41% 40,169 115,700,183
2024-01-09 27.9 28.5 27.57 28.33 +1.47% 31,220 87,743,013
2024-01-08 27.49 28.58 27.05 27.92 +1.75% 52,686 148,138,028
2024-01-05 27.35 28.19 27.25 27.44 -0.22% 28,394 78,879,483
2024-01-04 27.9 28 27.45 27.5 -1.61% 33,700 93,223,965
2024-01-03 26.36 28.29 26.36 27.95 +4.53% 71,085 197,199,452
2024-01-02 25.24 27.2 25.15 26.74 +5.82% 56,788 150,389,233

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

чЯ│хдзшГЬхНО 603026

近半年

ф╕нхЫ╜чФ╡чаФ 688128

2022-2023两年

STхдйх▒▒ 300313

2022-2023两年

хНЪф┐КчзСцКА 300926

2024年至今

ф╕Йф╕АщЗНшГ╜ 688349

2022-2023两年

шМ╢шК▒шВбф╗╜ 603615

2024年一季度

х╗КхЭКхПСх▒Х 600149

2022-2023两年

ше┐щлШщЩв 688334

2023年全年

хоПхТМчзСцКА 603256

近半年

цЦпш╛╛хНКхп╝ 603290

近三个月

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

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