ф╕ЬщШ┐щШ┐шГ╢ 000423

数据更新至:

添加到对比分析

59.96 -1.25%

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

59.96
-1.25% -0.76
60.65
开盘价
61.3
最高价
59.84
最低价
39,703
成交量
数据更新至: 2025-03-25

技术指标

59.35
MA5 (5日均线)
58.97
MA10 (10日均线)
57.73
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 60.65 61.3 59.84 59.96 -1.25% 39,703 239,440,000
2025-03-24 58.81 61.24 58.66 60.72 +2.99% 113,603 687,176,520
2025-03-21 59.21 60 58.71 58.96 +0.03% 73,547 436,400,625
2025-03-20 58.29 59.21 58.2 58.94 +1.31% 63,433 373,099,962
2025-03-19 58.74 59.71 57.97 58.18 -0.14% 54,514 318,681,809
2025-03-18 59.19 60.1 58.13 58.26 -0.78% 49,482 291,181,994
2025-03-17 59.53 59.61 58.64 58.72 -1.23% 41,563 245,115,493
2025-03-14 58.51 59.48 58.43 59.45 +1.29% 53,954 319,178,325
2025-03-13 57.89 58.97 57.78 58.69 +1.45% 47,498 277,913,386
2025-03-12 57.75 58.39 57.55 57.85 -0.19% 36,779 213,162,593
2025-03-11 56.6 58.27 56.13 57.96 +1.65% 55,494 319,820,935
2025-03-10 56.73 57.07 56.19 57.02 +0.28% 39,891 225,995,606
2025-03-07 56.11 57.15 55.92 56.86 +1.05% 45,444 257,063,525
2025-03-06 56.68 56.77 55.7 56.27 -0.65% 58,924 330,470,448
2025-03-05 57.74 57.97 56.45 56.64 -2.16% 49,445 280,877,940
2025-03-04 57.32 58.3 56.92 57.89 +0.99% 55,051 317,917,991
2025-03-03 56.44 58.49 56.43 57.32 +1.56% 84,789 488,341,921
2025-02-28 54.65 57.18 54.43 56.44 +3.28% 144,269 813,836,033
2025-02-27 53.68 54.73 53.32 54.65 +1.54% 87,602 474,086,087
2025-02-26 54.5 54.75 53.56 53.82 -1.16% 75,308 405,653,245
2025-02-25 55.12 55.12 54.23 54.45 -1.55% 77,834 424,833,607
2025-02-24 56.02 56.79 55.2 55.31 -1.21% 85,233 475,371,214
2025-02-21 57.39 57.8 55.65 55.99 -2.86% 116,036 650,902,777
2025-02-20 58.45 58.95 57.61 57.64 -1.91% 55,018 318,843,211
2025-02-19 58.6 58.82 58.01 58.76 +0.1% 45,307 265,055,696
2025-02-18 58.88 59.48 58.52 58.7 -0.31% 39,327 232,112,528
2025-02-17 60.07 60.22 58.11 58.88 -1.95% 78,959 464,836,624
2025-02-14 59.53 61.3 59.52 60.05 +0.42% 75,256 455,073,546
2025-02-13 58.7 59.89 58.57 59.8 +1.58% 58,232 346,613,328
2025-02-12 58.36 58.99 58.1 58.87 +0.87% 40,754 239,484,630
2025-02-11 58.65 58.86 58.24 58.36 -0.49% 38,421 224,640,620
2025-02-10 59.85 59.85 58.6 58.65 -2.12% 63,209 372,748,925
2025-02-07 59.81 60.59 59.56 59.92 +0.18% 51,351 307,982,605
2025-02-06 60.01 60.85 59.32 59.81 -0.89% 63,313 378,586,455
2025-02-05 60.88 61.05 60.32 60.35 -0.58% 39,581 239,849,589
2025-01-27 59.8 61.09 59.8 60.7 +1.68% 49,104 297,638,255
2025-01-24 60.19 60.3 59 59.7 -0.98% 68,195 407,787,596
2025-01-23 61.31 61.7 60.29 60.29 -1.6% 51,379 312,128,960
2025-01-22 61.71 62.06 60.05 61.27 -1% 49,008 298,080,530
2025-01-21 60.71 61.94 60.39 61.89 +1.83% 51,550 316,397,907
2025-01-20 62.8 63.57 59.89 60.78 -3.22% 108,516 659,585,919
2025-01-17 61.71 62.99 61.55 62.8 +1.27% 29,472 184,136,401
2025-01-16 62.06 62.99 61.7 62.01 +0.06% 34,705 216,206,920
2025-01-15 61.73 62.65 61.31 61.97 +0.08% 45,411 281,080,443
2025-01-14 60.85 62.17 60.4 61.92 +1.76% 40,996 252,048,577
2025-01-13 61.78 63.2 60.25 60.85 -1.78% 53,878 330,468,898
2025-01-10 61.82 62.38 61.42 61.95 +0.32% 32,939 204,301,621
2025-01-09 61.95 63.17 61.51 61.75 -0.42% 49,443 308,399,777
2025-01-08 60.47 62.35 60.38 62.01 +2.63% 59,991 368,633,252
2025-01-07 60.74 60.74 59.7 60.42 -0.61% 34,934 210,418,849
2025-01-06 60.5 61.17 59.9 60.79 +0.03% 53,822 325,579,546
2025-01-03 61.92 62.26 60.5 60.77 -1.98% 61,532 377,262,453
2025-01-02 62.88 63.37 61.5 62 -1.15% 70,863 442,697,859
2024-12-31 63.49 64.15 62.7 62.72 -0.76% 50,377 318,957,014
2024-12-30 63.37 64.26 63.06 63.2 -0.03% 46,518 295,471,879
2024-12-27 62.36 63.6 62.08 63.22 +1.38% 47,834 301,380,889
2024-12-26 63.2 63.48 62.27 62.36 -1.36% 39,825 250,065,376
2024-12-25 62.94 63.77 62.38 63.22 +0.35% 44,909 283,449,510
2024-12-24 62.66 63.49 62.11 63 +0.1% 45,545 286,250,535
2024-12-23 63.7 63.75 62.57 62.94 -0.41% 64,088 404,547,561
2024-12-20 60 63.95 59.85 63.2 +5.56% 126,421 791,899,440
2024-12-19 59.39 60.45 59.09 59.87 +0.79% 38,872 232,403,908
2024-12-18 59.23 59.68 58.68 59.4 +0.66% 32,485 192,447,925
2024-12-17 59.65 60.56 58.93 59.01 -1.09% 40,009 237,424,244
2024-12-16 59.68 61.2 58.76 59.66 -0.48% 68,828 411,027,786
2024-12-13 60.01 60.87 59.13 59.95 -0.88% 68,617 411,538,463
2024-12-12 58.63 60.72 58.33 60.48 +3.17% 71,497 428,336,595
2024-12-11 58.1 58.98 57.91 58.62 +0.88% 35,281 207,010,757
2024-12-10 58.55 59.56 57.75 58.11 +1.18% 64,389 376,988,823
2024-12-09 57.68 58.18 56.82 57.43 -0.14% 38,194 220,043,336
2024-12-06 57.37 58.15 57.21 57.51 +0.12% 48,418 279,121,691
2024-12-05 58.31 58.43 57.15 57.44 -1.69% 42,735 245,457,827
2024-12-04 58.1 59.45 58.07 58.43 +0.26% 43,160 253,228,306
2024-12-03 58.23 58.48 57.75 58.28 +0.09% 33,755 196,326,981
2024-12-02 57.79 58.49 57.48 58.23 +0.52% 45,572 264,636,238
2024-11-29 56.57 58.9 56.57 57.93 +1.7% 68,196 395,078,096
2024-11-28 58.02 58.15 56.61 56.96 -2.1% 63,148 360,395,591
2024-11-27 57.05 58.25 56.63 58.18 +1.75% 54,187 312,330,538
2024-11-26 56.7 57.89 56.6 57.18 +1.04% 41,820 239,649,655
2024-11-25 56.66 57.47 56.37 56.59 -0.02% 61,916 351,346,310
2024-11-22 58.25 58.35 56.6 56.6 -2.83% 77,259 441,972,822
2024-11-21 58.45 58.69 57.9 58.25 -0.33% 46,502 271,192,190
2024-11-20 58.06 58.66 57.92 58.44 +0.4% 45,497 265,285,734
2024-11-19 58 59.17 57.79 58.21 +0.41% 59,070 345,250,394
2024-11-18 58.38 59.18 57.67 57.97 -0.7% 59,212 345,465,998
2024-11-15 59 59.29 58.35 58.38 -1.47% 55,368 325,103,882
2024-11-14 59.49 60.1 59.02 59.25 -0.62% 47,782 284,521,825
2024-11-13 59.62 61.3 59.48 59.62 -0.77% 61,112 367,437,768
2024-11-12 59 61.37 58.98 60.08 +1.83% 107,585 650,598,288
2024-11-11 59.49 59.8 58.29 59 -2.14% 79,729 469,444,390
2024-11-08 60 60.84 59.08 60.29 +1.26% 89,182 535,630,383
2024-11-07 57.2 59.6 57.03 59.54 +3.73% 90,683 533,254,981
2024-11-06 59 59 57.03 57.4 -2.86% 94,697 548,332,721
2024-11-05 57.41 59.09 56.51 59.09 +2.85% 94,410 548,955,597
2024-11-04 57.99 57.99 55 57.45 -3.05% 211,842 1,197,129,833
2024-11-01 59 60.12 58.64 59.26 +0.68% 57,914 344,165,950
2024-10-31 59.28 60.46 58.82 58.86 -0.62% 65,668 390,756,992
2024-10-30 59.03 60.08 58.23 59.23 -0.25% 55,932 329,698,232
2024-10-29 60 60.1 58.61 59.38 -0.74% 51,488 305,510,999
2024-10-28 59.12 60.5 58.6 59.82 +1.22% 50,662 302,707,537
2024-10-25 59.64 59.64 58.7 59.1 -0.91% 43,907 259,671,050
2024-10-24 60.2 60.75 59.4 59.64 -1.52% 43,302 259,075,852
2024-10-23 60.5 61.14 59.9 60.56 +0.68% 62,427 378,223,805
2024-10-22 59.3 60.59 59.01 60.15 +1.37% 66,583 399,317,032
2024-10-21 58.3 60.34 57.65 59.34 +2.22% 95,526 564,928,074
2024-10-18 57.28 59.4 57.12 58.05 +0.57% 133,480 774,178,386
2024-10-17 59 59.29 57.61 57.72 -1.84% 71,988 420,637,259
2024-10-16 58 59.48 57.82 58.8 -0.2% 60,331 353,961,913
2024-10-15 60.4 60.47 58.78 58.92 -2.45% 74,405 443,828,875
2024-10-14 59.33 61.5 58.44 60.4 +2.13% 111,999 670,792,441
2024-10-11 60.9 61.46 58.27 59.14 -2.84% 93,587 559,566,777
2024-10-10 60.13 63 59.69 60.87 +5.68% 208,628 1,282,360,465
2024-10-09 59 59.49 55.82 57.6 -3.36% 188,886 1,095,921,098
2024-10-08 67.7 67.7 58.55 59.6 -3.4% 272,036 1,680,021,515
2024-09-30 61.16 63.98 59.62 61.7 +4.38% 231,201 1,419,795,102
2024-09-27 54.29 59.11 54.28 59.11 +9.99% 177,849 1,022,254,377
2024-09-26 49.5 54.45 49.26 53.74 +8.3% 132,075 681,947,581
2024-09-25 48.6 50.45 48.6 49.62 +2.48% 101,097 502,641,814
2024-09-24 47.64 48.49 46.65 48.42 +1.64% 104,106 497,082,465
2024-09-23 47.5 48.7 47.19 47.64 +0.76% 51,301 245,134,710
2024-09-20 46.19 47.47 45.54 47.28 +2.45% 63,629 296,978,164
2024-09-19 46.43 46.92 45.36 46.15 -0.56% 58,868 271,415,419
2024-09-18 45.2 46.96 44.62 46.41 +2.65% 58,950 272,851,906
2024-09-13 45.48 46.12 45.11 45.21 -0.64% 51,139 233,113,530
2024-09-12 46.58 46.88 45.45 45.5 -1.98% 59,057 271,685,293
2024-09-11 47.31 47.61 46.12 46.42 -2.7% 89,477 417,532,914
2024-09-10 49.65 49.73 47.33 47.71 -5.99% 98,334 471,623,543
2024-09-09 50.75 51.47 50.21 50.75 -0.45% 69,583 353,218,986
2024-09-06 51.3 51.59 50.9 50.98 -0.62% 35,088 179,494,792
2024-09-05 51.33 52.09 51.21 51.3 -0.33% 52,157 268,595,308
2024-09-04 51.1 52.24 50.71 51.47 +1.18% 76,576 394,942,154
2024-09-03 49.3 51.36 49.22 50.87 +2.64% 84,836 430,820,201
2024-09-02 49.92 50.4 48.71 49.56 -0.62% 78,623 390,203,179
2024-08-30 49.3 50.8 48.81 49.87 +1.07% 92,584 462,125,848
2024-08-29 48.59 49.52 48.3 49.34 +1.07% 63,529 311,899,045
2024-08-28 48.92 49.82 48.5 48.82 +0.66% 57,914 284,275,470
2024-08-27 48.01 49.09 47.83 48.5 +0.66% 61,284 297,848,054
2024-08-26 48.71 48.92 47.4 48.18 -1.69% 72,079 347,081,066
2024-08-23 49.4 49.84 48.55 49.01 -0.79% 71,403 350,528,489
2024-08-22 49.3 51.25 49 49.4 +1.02% 107,028 537,004,117
2024-08-21 49.29 50.3 48.81 48.9 -1.25% 62,876 309,835,577
2024-08-20 49.1 49.89 48.61 49.52 +0.55% 54,477 268,218,144
2024-08-19 48.9 49.75 48.8 49.25 +0.51% 48,129 237,085,351
2024-08-16 49.4 49.69 48.14 49 -1.41% 77,052 376,354,916
2024-08-15 48.93 50.4 48.8 49.7 +1.41% 60,135 298,633,217
2024-08-14 49.72 49.79 48.44 49.01 -1.37% 66,765 328,013,105
2024-08-13 50.7 50.75 49.12 49.69 -2.22% 77,502 384,518,300
2024-08-12 48.91 51.7 48.72 50.82 +3.52% 99,256 502,564,326
2024-08-09 49.1 50.19 49 49.09 +0.06% 72,799 360,757,054
2024-08-08 48.5 49.37 48.2 49.06 +0.74% 73,715 360,500,225
2024-08-07 48.18 49.17 47.47 48.7 +1.08% 63,149 307,035,146
2024-08-06 48.1 48.74 47.73 48.18 +0.44% 66,652 320,743,092
2024-08-05 47.56 49.09 47.16 47.97 +0.95% 100,781 486,460,152
2024-08-02 48.4 49.06 47.4 47.52 -2.5% 80,010 384,611,417
2024-08-01 48.86 49.65 48.21 48.74 -0.31% 98,754 482,348,169
2024-07-31 47.38 49.1 46.81 48.89 +3.19% 101,302 490,811,107
2024-07-30 47 47.75 46.01 47.38 +0.79% 95,299 449,371,377
2024-07-29 48.41 48.7 46.86 47.01 -2.81% 89,667 425,411,171
2024-07-26 48.65 49.07 47.88 48.37 -0.66% 89,451 432,873,670
2024-07-25 50 50.18 48.43 48.69 -3.55% 134,276 656,871,521
2024-07-24 51 51.58 50.3 50.48 -1.06% 75,716 384,571,633
2024-07-23 53.75 53.75 51.01 51.02 -5.15% 101,723 528,012,527
2024-07-22 53.18 53.97 52.61 53.79 +0.88% 80,558 430,190,982
2024-07-19 53 53.86 52.72 53.32 +0.55% 73,681 393,251,948
2024-07-18 52.55 53.8 52.25 53.03 +0.21% 85,759 454,423,643
2024-07-17 54 54.07 51.95 52.92 -2.4% 144,684 762,662,683
2024-07-16 55.96 56.51 54.02 54.22 -3.54% 83,181 455,884,997
2024-07-15 55.5 56.58 54.25 56.21 +0.93% 100,906 559,600,060
2024-07-12 57.1 57.29 55.45 55.69 -1.12% 91,849 514,012,979
2024-07-11 58 58.4 56.18 56.32 -2.49% 100,508 571,139,666
2024-07-10 58.58 58.66 56.83 57.76 -1.55% 84,780 487,660,462
2024-07-09 60.39 60.59 58.19 58.67 -3.02% 102,179 602,024,333
2024-07-08 62.69 62.7 60.06 60.5 -3.55% 54,691 333,478,281
2024-07-05 60.5 62.88 59.64 62.73 +3.69% 64,327 393,609,348
2024-07-04 61.09 61.31 60.41 60.5 -0.95% 41,884 254,924,918
2024-07-03 62.61 62.7 61.02 61.08 -2.71% 41,432 254,959,953
2024-07-02 63.4 64.11 62.4 62.78 -1.24% 34,583 217,713,334
2024-07-01 62.2 64.16 62.1 63.57 +1.55% 37,997 240,392,161
2024-06-28 62.54 63.3 62.08 62.6 -0.92% 42,168 264,199,527
2024-06-27 64 64.22 63 63.18 -1.45% 32,371 205,232,975
2024-06-26 64.12 64.67 63.65 64.11 0% 26,305 168,653,105
2024-06-25 64.13 64.33 63.2 64.11 +0.17% 55,649 355,276,296
2024-06-24 65.5 66.08 63.7 64 -3.26% 64,666 416,668,046
2024-06-21 65.66 66.28 64.9 66.16 +0.76% 41,157 271,061,781
2024-06-20 67.95 68.7 64.26 65.66 -3.37% 83,046 545,970,935
2024-06-19 68.8 68.91 67.7 67.95 -1.15% 47,697 325,625,349
2024-06-18 66 69 66 68.74 +3.73% 65,311 445,337,385
2024-06-17 65 66.5 64.66 66.27 +1.42% 63,921 421,903,596
2024-06-14 65.51 65.87 64.29 65.34 -0.24% 72,956 474,877,318
2024-06-13 68.17 68.18 64.71 65.5 -3.93% 81,674 537,471,938
2024-06-12 68.4 68.6 67.31 68.18 -2.52% 34,806 236,990,197
2024-06-11 69.79 70.5 68.98 69.94 +0.21% 42,901 298,959,723
2024-06-07 69.85 71.3 69.37 69.79 -0.01% 49,763 348,709,517
2024-06-06 68.91 70.67 68.6 69.8 +1.41% 45,722 319,285,343
2024-06-05 68.98 69.69 68.77 68.83 -0.25% 26,691 184,569,248
2024-06-04 68.3 69.28 67.5 69 +2.03% 50,195 343,417,736
2024-06-03 67.63 69.04 67.28 67.63 -0.12% 50,901 346,689,158
2024-05-31 68.75 68.75 67.6 67.71 -1.21% 43,447 295,247,318
2024-05-30 68.4 69.29 68.01 68.54 -0.38% 34,135 234,234,764
2024-05-29 69.33 69.94 68.5 68.8 -1.81% 41,073 282,516,441
2024-05-28 70.6 71 69.1 70.07 -0.76% 40,760 284,318,515
2024-05-27 68.23 71.17 68.01 70.61 +4.01% 64,540 451,017,388
2024-05-24 68.68 69.61 67.89 67.89 -1.16% 34,569 236,876,262
2024-05-23 68.48 69.44 68.24 68.69 +0.72% 42,022 289,404,439
2024-05-22 70.7 71 67.6 68.2 -3.51% 70,920 486,524,425
2024-05-21 69.54 71.36 69.16 70.68 +1.6% 45,215 318,863,784
2024-05-20 70.22 70.22 68.66 69.57 -0.93% 53,292 369,408,130
2024-05-17 70.6 70.88 69.38 70.22 -0.18% 42,576 297,734,931
2024-05-16 71.59 71.91 70.11 70.35 -1.73% 42,990 304,195,810
2024-05-15 71.23 72.91 70.87 71.59 +0.55% 37,179 267,730,945
2024-05-14 70.35 71.96 70.18 71.2 +0.84% 37,653 268,001,312
2024-05-13 69.09 71.01 68.23 70.61 +2.2% 61,345 427,929,647
2024-05-10 71.05 71.05 69.01 69.09 -2.21% 47,323 328,820,259
2024-05-09 70.77 71.16 70.21 70.65 -0.06% 33,443 236,404,590
2024-05-08 71.02 71.29 69.91 70.69 -0.44% 29,114 205,782,260
2024-05-07 70.72 72.18 70.56 71 +0.42% 49,171 350,218,751
2024-05-06 69.11 70.99 68.3 70.7 +2.88% 61,037 427,553,547
2024-04-30 67.6 69.95 67.5 68.72 +1.64% 56,954 393,477,077
2024-04-29 66.5 67.77 65.58 67.61 +1.52% 59,791 400,041,726
2024-04-26 68.22 68.75 65.8 66.6 -1.7% 84,168 563,200,040
2024-04-25 68.1 69.37 67.22 67.75 -0.51% 44,485 301,750,928
2024-04-24 67.78 68.17 67.03 68.1 +0.68% 33,067 223,871,855
2024-04-23 68.27 68.94 67.16 67.64 -1.71% 56,103 380,214,298
2024-04-22 69.2 70.8 68.73 68.82 -0.94% 57,070 397,393,245
2024-04-19 69 70.13 69 69.47 +0.4% 48,368 337,147,789
2024-04-18 68.4 69.61 67.91 69.19 +2.31% 59,657 411,669,873
2024-04-17 67.52 67.93 66.11 67.63 +0.27% 48,596 327,121,801
2024-04-16 66.38 68.55 66.38 67.45 +0.91% 69,959 474,729,987
2024-04-15 65.2 67.1 64.86 66.84 +2.05% 52,454 347,699,788
2024-04-12 66.25 66.28 63.09 65.5 +0.05% 64,865 422,640,838
2024-04-11 64.26 66 64 65.47 +1.66% 53,711 351,577,457
2024-04-10 64.6 66 64.25 64.4 +0.75% 48,646 316,190,777
2024-04-09 64.5 64.66 62.7 63.92 -0.42% 48,257 305,963,505
2024-04-08 63.83 65.01 63.34 64.19 +0.55% 42,229 271,590,243
2024-04-03 62.99 65.56 62.99 63.84 +1.82% 65,266 420,107,918
2024-04-02 63.2 63.72 62.51 62.7 -0.79% 48,166 303,851,664
2024-04-01 61.53 63.68 61.36 63.2 +2.73% 58,184 366,627,844
2024-03-29 60.84 61.73 60.5 61.52 +1.15% 41,475 253,983,366
2024-03-28 60.2 61.66 59 60.82 +0.5% 49,954 304,408,256
2024-03-27 60.19 61.28 59.72 60.52 +1.02% 44,813 272,038,252
2024-03-26 59.55 60.3 58.93 59.91 +0.71% 45,990 275,340,254
2024-03-25 60.05 60.95 59.44 59.49 -1.64% 54,616 327,805,818
2024-03-22 60.1 61 58.96 60.48 +2.53% 80,662 486,275,457
2024-03-21 60.5 60.68 58.69 58.99 -2.5% 54,844 326,247,332
2024-03-20 60.95 61.32 59.9 60.5 -1.34% 40,136 242,460,960
2024-03-19 61.23 61.89 60.97 61.32 -0.16% 35,645 218,787,441
2024-03-18 59.58 61.45 59.31 61.42 +3.05% 54,616 330,110,098
2024-03-15 59.8 60.05 59.06 59.6 +0.02% 49,678 295,615,101
2024-03-14 60.04 60.4 59 59.59 -0.73% 52,450 311,927,241
2024-03-13 59.79 60.1 58.88 60.03 +0.27% 55,927 333,331,550
2024-03-12 60.82 61.38 59.33 59.87 -1.2% 64,171 385,458,555
2024-03-11 60.6 61.15 59.99 60.6 -0.1% 35,886 216,675,428
2024-03-08 59.21 61.25 59.2 60.66 +2.05% 44,264 267,827,661
2024-03-07 60.1 60.8 59.4 59.44 -1.75% 37,633 225,880,652
2024-03-06 60.02 61.3 59.72 60.5 +0.36% 40,622 245,626,553
2024-03-05 58.07 60.83 58 60.28 +3.24% 82,068 490,536,288
2024-03-04 58.6 59.2 58.07 58.39 -0.36% 59,555 348,533,179
2024-03-01 58.08 59.35 57.68 58.6 +0.88% 79,082 462,856,012
2024-02-29 55.88 58.11 55.8 58.09 +3.46% 94,950 544,718,718
2024-02-28 56.41 56.96 55.98 56.15 -0.37% 88,327 499,059,980
2024-02-27 55.11 56.45 55 56.36 +1.75% 88,956 496,660,768
2024-02-26 54.65 55.65 54.1 55.39 +0.8% 98,755 543,659,215
2024-02-23 55.58 55.96 54.54 54.95 -1.66% 126,508 695,273,531
2024-02-22 57 57.49 55.14 55.88 -2.53% 142,873 800,417,025
2024-02-21 59.51 59.73 56.95 57.33 -4.37% 132,228 762,311,492
2024-02-20 58.29 60.25 57.8 59.95 +2.6% 80,672 477,694,665
2024-02-19 58.2 59.17 56.12 58.43 +1.09% 98,046 567,523,070
2024-02-08 60.06 62 57.46 57.8 -3.86% 131,649 785,942,398
2024-02-07 58.48 60.19 57.76 60.12 +2.59% 118,589 700,895,451
2024-02-06 54.8 59.5 54.77 58.6 +6.06% 117,654 680,084,587
2024-02-05 53.63 56.96 53.52 55.25 +3.25% 119,754 659,783,992
2024-02-02 52.8 55.06 52.38 53.51 +1.92% 79,783 429,264,145
2024-02-01 52 53.27 51.87 52.5 -0.02% 59,937 316,100,796
2024-01-31 53.83 53.83 52.36 52.51 -2.69% 65,796 347,904,298
2024-01-30 55.09 55.09 53.73 53.96 -2.05% 67,098 364,834,126
2024-01-29 53.44 56.18 53.4 55.09 +5.64% 154,398 847,795,549
2024-01-26 50 52.66 49.9 52.15 +3.37% 92,635 480,842,804
2024-01-25 50.24 50.55 49.4 50.45 +0.78% 62,798 314,414,516
2024-01-24 48.7 50.37 48.7 50.06 +3% 85,761 426,061,214
2024-01-23 48.38 49 47.38 48.6 -0.61% 69,671 335,663,486
2024-01-22 50.45 50.89 48.35 48.9 -3.59% 63,400 314,749,962
2024-01-19 51.1 51.35 50.39 50.72 -0.84% 35,983 182,322,133
2024-01-18 51 51.43 49.78 51.15 -0.54% 57,328 288,918,232
2024-01-17 51.88 53.25 51.28 51.43 -0.87% 55,432 288,414,619
2024-01-16 51.44 52.42 51.2 51.88 +0.37% 55,446 287,793,908
2024-01-15 48.9 51.71 48.71 51.69 +5.71% 86,342 439,753,306
2024-01-12 48.8 50 48.76 48.9 -0.31% 40,054 197,831,561
2024-01-11 49.56 50.06 48.7 49.05 -1.11% 54,622 268,002,942
2024-01-10 50.15 50.4 49.6 49.6 -1.27% 41,309 206,297,589
2024-01-09 50.42 50.78 49.9 50.24 -1.1% 58,920 296,039,075
2024-01-08 49.88 51.51 49 50.8 +1.64% 107,412 540,059,887
2024-01-05 51.5 52.08 49.5 49.98 -2.78% 83,178 420,133,918
2024-01-04 52.51 52.77 50.9 51.41 -2.63% 75,122 387,304,820
2024-01-03 52 53.97 51.49 52.8 +5.6% 147,317 775,716,247
2024-01-02 49.28 50.38 49.1 50 +1.38% 41,719 208,372,856

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

хоЙх┐Ех╣│ 688393

2023年全年

цЬЧш┐кщЫЖхЫв 603726

近期数据

хдзш┐ЮхПЛш░К 000679

2024年一季度

чЭ┐шГ╜чзСцКА 603933

2023年全年

ф╕ЙщСлхМ╗чЦЧ 300453

2024年至今

хИйщАЪчФ╡хнР 603629

近三个月

хЭЗцЩоцЩ║шГ╜ 688306

近三个月

STхиБх╕Э 603023

2023年全年

ч▓╛ф╝жчФ╡хнР 600355

近三个月

ш▒кшГ╜шВбф╗╜ 603809

近期数据

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
半导体

хглхЕ░х╛о (600460)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
区块链
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
元宇宙

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