цМпщВжцЩ║шГ╜ 003028

数据更新至:

添加到对比分析

45.20 +2.82%

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

45.2
+2.82% +1.24
44.03
开盘价
47.15
最高价
44.03
最低价
24,471
成交量
数据更新至: 2025-03-25

技术指标

45.57
MA5 (5日均线)
45.83
MA10 (10日均线)
46.53
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 44.03 47.15 44.03 45.2 +2.82% 24,471 111,741,668
2025-03-24 45.38 45.89 42.6 43.96 -3.13% 22,057 96,916,087
2025-03-21 46.4 47.49 44.88 45.38 -2.3% 21,654 99,474,566
2025-03-20 46.48 46.99 45.68 46.45 -0.92% 15,530 71,949,198
2025-03-19 46.11 47.37 46.11 46.88 +0.88% 17,640 82,607,213
2025-03-18 45.8 46.65 45.51 46.47 +1.31% 15,731 72,582,798
2025-03-17 45.82 46.16 45.1 45.87 -0.17% 14,026 64,203,784
2025-03-14 44.95 46.2 44.2 45.95 +2.22% 18,853 85,194,086
2025-03-13 47.1 47.55 44.22 44.95 -4.81% 25,980 117,618,568
2025-03-12 47.73 48.14 47.22 47.22 -0.63% 17,624 83,848,676
2025-03-11 47.01 48.48 46.5 47.52 -1.29% 23,676 112,010,370
2025-03-10 48.77 49.07 47.43 48.14 -0.72% 21,733 104,811,372
2025-03-07 48.22 49.68 47.89 48.49 -0.86% 32,291 156,982,299
2025-03-06 48 49.96 48 48.91 +1.58% 48,457 237,373,535
2025-03-05 47.95 49.26 47.1 48.15 -0.58% 57,444 277,033,509
2025-03-04 44.1 48.43 44 48.43 +9.99% 24,889 118,397,878
2025-03-03 45.05 45.79 43.6 44.03 -3.23% 35,455 157,995,442
2025-02-28 46.5 47.9 45.3 45.5 -2.13% 41,758 194,070,564
2025-02-27 46.6 47.28 45.4 46.49 -0.24% 35,641 165,299,911
2025-02-26 45.9 48.88 45.9 46.6 +1.53% 51,653 244,380,256
2025-02-25 44.42 46.51 44.03 45.9 +0.95% 37,255 169,891,202
2025-02-24 45.03 47.21 44.81 45.47 +1.09% 45,924 210,075,321
2025-02-21 45.85 46 44.26 44.98 -1.21% 61,175 274,690,336
2025-02-20 41.36 45.53 40.93 45.53 +10% 37,202 163,728,723
2025-02-19 39.05 41.51 39.01 41.39 +5.86% 36,153 147,320,051
2025-02-18 39.4 40.08 38.93 39.1 -0.51% 21,409 84,603,191
2025-02-17 38.81 39.45 38.51 39.3 +1.11% 13,699 53,537,797
2025-02-14 38.28 39.58 38.21 38.87 +0.99% 15,939 61,957,763
2025-02-13 39.7 40 38.48 38.49 -3.24% 18,339 71,440,984
2025-02-12 39.5 40.55 39.18 39.78 +0.33% 21,374 85,019,959
2025-02-11 39.42 39.77 38.83 39.65 +1.1% 16,148 63,659,806
2025-02-10 38.9 39.33 38.09 39.22 +0.56% 18,025 69,823,408
2025-02-07 39.21 39.53 38.33 39 -0.26% 19,700 76,875,532
2025-02-06 37.9 39.25 37.66 39.1 +3.17% 19,998 77,659,918
2025-02-05 37.59 38.26 37.02 37.9 +0.85% 13,888 52,335,260
2025-01-27 38.11 38.34 37.4 37.58 -1.57% 10,575 39,995,595
2025-01-24 37.11 38.21 36.92 38.18 +1.89% 11,160 42,203,898
2025-01-23 38.05 38.6 37.4 37.47 -0.53% 12,818 48,534,265
2025-01-22 37.75 38.08 37.38 37.67 -0.29% 9,385 35,388,896
2025-01-21 37.28 37.82 36.9 37.78 +1.29% 12,080 45,223,336
2025-01-20 37.7 37.86 36.91 37.3 -0.16% 9,745 36,334,821
2025-01-17 36.94 37.56 36.63 37.36 +1.22% 11,352 42,199,952
2025-01-16 36.72 37.29 36.26 36.91 +0.52% 12,883 47,501,531
2025-01-15 36.96 37.18 36.48 36.72 -0.92% 11,718 43,059,754
2025-01-14 35.42 37.27 34.5 37.06 +6.99% 19,766 71,836,290
2025-01-13 34.3 35.45 33.76 34.64 -0.8% 11,403 39,437,326
2025-01-10 34.57 35.77 34.3 34.92 +0.87% 15,659 55,218,744
2025-01-09 33.81 34.98 33.72 34.62 +1.76% 10,918 37,708,657
2025-01-08 33.89 34.31 32.86 34.02 +0.06% 11,311 38,019,222
2025-01-07 33.57 34.11 33.21 34 +1.86% 6,481 21,827,198
2025-01-06 33.51 34.12 32.71 33.38 -0.68% 7,921 26,492,000
2025-01-03 35.27 35.3 33.58 33.61 -3.86% 9,700 33,207,035
2025-01-02 35.66 36.46 34.52 34.96 -2.48% 11,260 39,788,188
2024-12-31 37.29 37.29 35.8 35.85 -3.86% 9,888 35,922,621
2024-12-30 37.41 38.2 37.01 37.29 -0.77% 8,831 33,113,413
2024-12-27 37.79 38.13 37.3 37.58 +0.32% 10,685 40,296,811
2024-12-26 36.67 37.71 36.4 37.46 +2.49% 14,366 53,664,713
2024-12-25 36.82 37.18 35.81 36.55 -0.95% 10,420 37,989,663
2024-12-24 36.45 37.68 36.01 36.9 +1.99% 10,494 38,671,652
2024-12-23 37.56 37.77 36.01 36.18 -3.9% 13,760 50,434,512
2024-12-20 36.66 38.38 36.5 37.65 +2.31% 15,985 60,247,399
2024-12-19 36.58 37.26 36.28 36.8 +1.55% 16,900 62,146,129
2024-12-18 36.28 36.87 35.88 36.24 -0.11% 14,460 52,621,776
2024-12-17 37.98 38.55 36.15 36.28 -3.66% 16,387 60,759,971
2024-12-16 37.98 38.02 37.3 37.66 -0.92% 13,539 50,871,129
2024-12-13 38.8 39.16 37.76 38.01 -2.86% 23,600 90,571,738
2024-12-12 39.62 39.64 38.66 39.13 -2.42% 23,298 91,240,223
2024-12-11 39.4 40.8 38.58 40.1 +0.75% 32,231 126,999,418
2024-12-10 40.21 41.59 39.66 39.8 +0.33% 45,160 182,337,364
2024-12-09 38.03 39.83 38.01 39.67 +3.55% 35,807 140,185,589
2024-12-06 38.87 39.2 37.92 38.31 -1.42% 27,316 104,822,234
2024-12-05 37.51 39.27 37.51 38.86 +2.56% 28,303 109,048,815
2024-12-04 37.33 38.74 36.77 37.89 +0.29% 30,773 116,161,432
2024-12-03 38.56 38.82 37.34 37.78 -3.25% 32,406 122,980,696
2024-12-02 37.65 39.28 37.38 39.05 +3.83% 43,262 166,482,656
2024-11-29 36.19 37.83 36.1 37.61 +3.9% 37,484 138,834,077
2024-11-28 36.71 36.85 35.88 36.2 -2.69% 32,551 118,255,885
2024-11-27 35.2 37.28 34.38 37.2 +5.17% 47,217 170,807,690
2024-11-26 35.2 36.56 34.88 35.37 +1.35% 27,413 97,346,353
2024-11-25 34.01 35.18 34 34.9 +3.47% 23,251 80,553,497
2024-11-22 35.53 35.62 33.65 33.73 -5.54% 25,099 86,879,155
2024-11-21 35.42 36.68 35.19 35.71 -0.45% 31,222 111,545,598
2024-11-20 34.28 36.33 34.01 35.87 +4.64% 50,816 180,693,492
2024-11-19 32.46 34.29 32.46 34.28 +5.97% 21,614 72,311,329
2024-11-18 33.41 33.63 32.14 32.35 -3.43% 15,938 52,162,770
2024-11-15 34.15 34.55 33.45 33.5 -2.42% 17,082 58,282,162
2024-11-14 34.97 35.13 34.13 34.33 -1.77% 18,367 63,375,997
2024-11-13 34.48 35.05 34.05 34.95 +0.84% 23,220 80,393,086
2024-11-12 34.62 35.09 34.18 34.66 +0.32% 26,306 91,406,353
2024-11-11 33.84 34.56 33.6 34.55 +1.95% 25,614 87,668,957
2024-11-08 34.03 34.56 33.71 33.89 -0.21% 20,926 71,313,165
2024-11-07 33.4 33.96 32.9 33.96 +0.83% 24,325 81,150,113
2024-11-06 33.45 34.16 33.13 33.68 +0.75% 20,349 68,354,996
2024-11-05 33.03 33.58 32.73 33.43 +2.05% 16,867 55,884,795
2024-11-04 31.49 32.84 31.28 32.76 +3.87% 16,254 52,709,032
2024-11-01 32.51 32.55 31.45 31.54 -2.98% 13,858 44,213,015
2024-10-31 32.3 32.61 31.96 32.51 +1.03% 9,723 31,417,221
2024-10-30 32.3 32.75 32 32.18 -0.68% 9,411 30,424,014
2024-10-29 33.91 33.99 32.28 32.4 -5.65% 25,995 85,672,121
2024-10-28 34.26 34.48 33.75 34.34 +0.56% 10,014 34,232,052
2024-10-25 33.74 34.39 33.62 34.15 +1.58% 11,991 40,822,680
2024-10-24 33.7 33.97 33.21 33.62 -0.88% 6,887 23,111,545
2024-10-23 34.4 34.52 33.81 33.92 -1.14% 8,156 27,893,903
2024-10-22 33.94 34.54 33.66 34.31 +0.76% 7,705 26,327,539
2024-10-21 33.62 34.39 33.31 34.05 +1.34% 11,449 38,795,868
2024-10-18 32.57 34.04 32.27 33.6 +3.45% 10,733 35,809,349
2024-10-17 32.8 33.22 32.39 32.48 -0.12% 6,238 20,525,424
2024-10-16 32.42 32.85 32.23 32.52 -1.09% 5,999 19,499,862
2024-10-15 33.6 33.64 32.88 32.88 -2.03% 8,890 29,444,418
2024-10-14 33.2 33.68 32.63 33.56 +1.08% 7,689 25,579,922
2024-10-11 34.84 34.84 32.88 33.2 -4.71% 8,394 28,259,371
2024-10-10 35.28 36.05 34.08 34.84 -1.25% 10,835 37,902,121
2024-10-09 37.18 37.18 35.28 35.28 -6.79% 16,645 59,965,299
2024-10-08 39.38 39.38 35.68 37.85 +5.73% 24,273 90,904,360
2024-09-30 33.58 35.88 33.58 35.8 +9.41% 19,440 67,855,370
2024-09-27 31.6 32.88 31.51 32.72 +4.64% 11,224 36,148,219
2024-09-26 30.1 31.31 29.9 31.27 +4.3% 8,235 25,392,209
2024-09-25 29.8 30.73 29.8 29.98 +1.28% 8,655 26,192,699
2024-09-24 28.55 29.61 28.41 29.6 +3.75% 7,253 21,128,031
2024-09-23 28.73 28.95 28.4 28.53 -2.29% 4,071 11,656,571
2024-09-20 29.28 29.65 28.82 29.2 -0.27% 4,513 13,160,137
2024-09-19 28.7 29.58 28.7 29.28 +2.06% 4,098 11,947,745
2024-09-18 28.97 29.07 28.34 28.69 -0.17% 3,522 10,085,957
2024-09-13 29.51 29.69 28.65 28.74 -2.58% 5,297 15,344,916
2024-09-12 29.86 30.19 29.5 29.5 -1.04% 3,351 9,986,486
2024-09-11 30.05 30.28 29.61 29.81 -0.8% 2,737 8,179,118
2024-09-10 29.93 30.17 29.45 30.05 +0.4% 5,066 15,057,281
2024-09-09 30.5 30.95 29.84 29.93 -2.95% 5,329 16,122,726
2024-09-06 31.86 31.86 30.78 30.84 -2.77% 3,460 10,788,121
2024-09-05 31.7 32 31.57 31.72 +0.06% 2,821 8,963,380
2024-09-04 31.45 31.88 31.18 31.7 -0.22% 3,490 11,028,862
2024-09-03 31.44 31.96 31.11 31.77 +1.02% 3,469 10,950,432
2024-09-02 31.85 32.03 31.3 31.45 -1.38% 4,439 14,043,727
2024-08-30 31.36 32.35 31.26 31.89 +0.95% 6,811 21,761,365
2024-08-29 30.65 31.6 30.3 31.59 +3.03% 5,592 17,489,431
2024-08-28 30.24 30.69 29.91 30.66 +1.36% 3,991 12,137,272
2024-08-27 30.98 31 30 30.25 -2.7% 4,122 12,558,500
2024-08-26 30.5 31.19 30.28 31.09 +2.03% 3,173 9,814,343
2024-08-23 30.55 30.88 30.11 30.47 -3.12% 6,485 19,730,149
2024-08-22 31.99 32.12 31.31 31.45 -1.66% 3,560 11,267,588
2024-08-21 31.33 31.99 31.15 31.98 +2.07% 4,494 14,265,006
2024-08-20 32.53 32.61 31.28 31.33 -3.57% 7,000 22,190,836
2024-08-19 32.83 33.1 32.35 32.49 -1.4% 3,419 11,163,505
2024-08-16 32.62 33.16 32.62 32.95 +1.01% 3,880 12,770,780
2024-08-15 32.4 32.86 32.07 32.62 +0.65% 3,216 10,486,316
2024-08-14 32.8 32.8 32.31 32.41 -0.83% 2,449 7,947,879
2024-08-13 32.39 32.68 32.09 32.68 +0.99% 2,844 9,211,816
2024-08-12 32.67 32.67 31.85 32.36 -0.09% 2,936 9,458,062
2024-08-09 33.04 33.45 32.3 32.39 -1.85% 4,496 14,735,066
2024-08-08 33.3 33.3 32.3 33 -1.02% 3,911 12,843,362
2024-08-07 33.32 33.6 33.08 33.34 -0.3% 3,136 10,453,626
2024-08-06 33.39 33.87 32.95 33.44 +1.58% 5,912 19,712,766
2024-08-05 33.66 34.51 32.91 32.92 -3.4% 8,248 27,752,889
2024-08-02 34.65 34.96 34.08 34.08 -2.46% 6,736 23,205,387
2024-08-01 35.62 35.62 34.82 34.94 -2.35% 13,047 45,847,684
2024-07-31 33.7 37 33.66 35.78 +5.76% 15,859 56,254,532
2024-07-30 33.52 34.13 33.19 33.83 -0.35% 4,885 16,444,759
2024-07-29 34.49 34.54 33.84 33.95 -1.51% 4,865 16,555,091
2024-07-26 34.58 35.61 34.25 34.47 -0.32% 7,436 25,806,731
2024-07-25 33.8 36.13 33.76 34.58 +1.11% 7,588 26,441,559
2024-07-24 34.58 34.9 34.04 34.2 -1.55% 4,305 14,840,771
2024-07-23 35.95 36.17 34.7 34.74 -3.02% 5,745 20,340,750
2024-07-22 35.32 36.28 35.31 35.82 +1.33% 5,950 21,398,767
2024-07-19 34.53 35.8 34.42 35.35 +1.61% 4,906 17,325,116
2024-07-18 34.59 35.08 33.81 34.79 -0.09% 4,153 14,303,858
2024-07-17 35.13 35.13 34.45 34.82 -0.88% 4,017 13,957,313
2024-07-16 34.64 35.18 34.47 35.13 +0.77% 4,054 14,159,849
2024-07-15 35.6 35.68 34.72 34.86 -2.35% 6,042 21,136,454
2024-07-12 35.4 36.5 34.92 35.7 +0.88% 8,151 29,121,036
2024-07-11 34.86 35.5 34.65 35.39 +2.79% 5,939 20,915,003
2024-07-10 34.58 34.9 34.23 34.43 -0.38% 3,885 13,459,575
2024-07-09 33.58 34.78 33.21 34.56 +2.92% 6,044 20,574,286
2024-07-08 34.19 34.2 33.5 33.58 -2.33% 3,370 11,381,031
2024-07-05 34.14 34.44 33.55 34.38 +0.44% 4,390 14,882,534
2024-07-04 34.6 35.26 34.1 34.23 -2% 5,271 18,171,862
2024-07-03 35.81 36.19 34.5 34.93 -2.92% 6,315 22,285,122
2024-07-02 36.4 36.5 35.83 35.98 -1.15% 4,249 15,332,556
2024-07-01 36.09 36.5 35.6 36.4 +0.94% 5,139 18,521,895
2024-06-28 35.39 36.68 35.2 36.06 +1.89% 6,025 21,819,903
2024-06-27 35.73 36.25 35.36 35.39 -1.56% 4,973 17,806,901
2024-06-26 34.95 35.98 34.71 35.95 +2.57% 4,341 15,371,401
2024-06-25 34.99 35.25 34.66 35.05 +0.14% 4,842 16,906,154
2024-06-24 36.57 36.57 34.9 35 -4.53% 8,480 30,115,961
2024-06-21 37.5 37.53 36.65 36.66 -1.87% 5,004 18,484,969
2024-06-20 37.86 38.23 37.36 37.36 -1.45% 5,438 20,550,500
2024-06-19 38.3 38.3 37.76 37.91 -1.04% 4,091 15,527,230
2024-06-18 38.27 38.78 37.95 38.31 +0.1% 4,704 18,012,367
2024-06-17 37.9 38.35 37.58 38.27 +0.84% 4,584 17,490,700
2024-06-14 38 38 37.28 37.95 -0.13% 4,045 15,247,678
2024-06-13 37.86 38.27 37.5 38 +0.42% 5,259 19,946,683
2024-06-12 37.68 38.38 37.4 37.84 +0.67% 4,895 18,619,431
2024-06-11 36.99 37.65 36.31 37.59 +1.57% 4,680 17,343,811
2024-06-07 36.67 37.5 36.46 37.01 +2.27% 7,676 28,308,657
2024-06-06 38.7 38.99 36.01 36.19 -6.49% 19,221 70,804,288
2024-06-05 39.03 39.16 38.66 38.7 -1.53% 5,102 19,818,723
2024-06-04 39.95 39.95 38.5 39.3 -1.6% 7,862 30,658,325
2024-06-03 40.04 41.25 39.69 39.94 -0.25% 10,434 42,186,131
2024-05-31 38.83 40.49 38.8 40.04 +3.17% 9,204 36,726,106
2024-05-30 39.07 39.2 38.6 38.81 -0.97% 5,897 22,902,956
2024-05-29 39.13 39.8 38.88 39.19 +0.13% 4,179 16,477,841
2024-05-28 39.33 39.64 38.84 39.14 -0.53% 5,127 20,122,033
2024-05-27 39.27 39.59 38.38 39.35 +0.23% 6,918 26,848,200
2024-05-24 39.64 39.9 39.12 39.26 -0.98% 5,638 22,236,349
2024-05-23 40.3 40.37 39.5 39.65 -2.7% 9,161 36,467,211
2024-05-22 40.12 41.2 39.71 40.75 +1.54% 8,702 35,125,359
2024-05-21 40.29 40.3 39.71 40.13 -0.59% 4,731 18,930,717
2024-05-20 39.96 40.8 39.85 40.37 +0.55% 8,123 32,757,725
2024-05-17 39.79 40.21 39.62 40.15 +0.4% 7,981 31,885,707
2024-05-16 40.88 41.08 39.86 39.99 -1.72% 8,376 33,680,594
2024-05-15 41.12 41.5 40.69 40.69 -1.02% 5,346 21,859,299
2024-05-14 40.78 41.79 40.66 41.11 +1.11% 5,775 23,830,231
2024-05-13 40.46 41.49 40.35 40.66 -1.21% 9,554 39,090,875
2024-05-10 41.71 41.98 40.8 41.16 -1.32% 9,559 39,391,411
2024-05-09 41.19 42.07 40.91 41.71 +0.43% 11,925 49,752,263
2024-05-08 42.86 42.96 41.5 41.53 -0.53% 20,524 86,598,622
2024-05-07 41.43 42.39 41.22 41.75 -0.02% 13,230 55,336,599
2024-05-06 41.58 41.91 40.81 41.76 +1.33% 16,815 69,507,895
2024-04-30 40.3 41.88 40.3 41.21 +2.49% 27,422 112,627,418
2024-04-29 40.6 40.86 39.42 40.21 -0.74% 23,249 93,499,701
2024-04-26 39.51 40.69 39.5 40.51 +1.71% 17,912 72,223,827
2024-04-25 39.75 39.93 39.11 39.83 -0.35% 11,272 44,541,555
2024-04-24 40 40 39.14 39.97 -0.15% 11,991 47,423,292
2024-04-23 38.56 40.39 38.33 40.03 +4.9% 19,819 78,773,303
2024-04-22 38.36 38.83 37.13 38.16 -1.04% 6,658 25,358,868
2024-04-19 39.2 39.7 38.4 38.56 -2.48% 11,026 42,747,558
2024-04-18 38.7 40 38.22 39.54 +1.75% 12,835 50,396,068
2024-04-17 37.64 39 37.64 38.86 +3.96% 14,285 55,121,898
2024-04-16 39.6 39.6 36.7 37.38 -5.61% 15,936 59,986,515
2024-04-15 39.52 40.36 38.54 39.6 -1.22% 16,150 63,806,347
2024-04-12 38.51 41.1 38.5 40.09 +5.11% 26,603 106,979,554
2024-04-11 38.52 39.45 38.01 38.14 -1.9% 7,366 28,590,951
2024-04-10 39.48 39.48 38.22 38.88 -1.52% 6,937 26,936,426
2024-04-09 38.79 39.88 38.66 39.48 +1.73% 7,863 30,977,407
2024-04-08 39.65 40.18 38.6 38.81 -2.63% 12,233 48,011,826
2024-04-03 39.55 40.39 38.37 39.86 +0.15% 20,161 79,827,844
2024-04-02 39.37 40.9 38.93 39.8 +3.27% 25,630 102,450,930
2024-04-01 36.85 39.19 36.8 38.54 +4.53% 15,325 58,480,884
2024-03-29 37.1 37.1 35.97 36.87 -0.59% 12,102 44,212,529
2024-03-28 35.83 37.27 35.8 37.09 +3.31% 7,823 28,762,565
2024-03-27 36.6 36.98 35.9 35.9 -2.47% 7,102 25,832,414
2024-03-26 36.53 36.95 36.23 36.81 +1.38% 8,834 32,390,656
2024-03-25 37.55 38 36.2 36.31 -4.22% 11,367 42,225,873
2024-03-22 38.5 38.78 37.61 37.91 -2.32% 9,692 36,898,726
2024-03-21 39.35 39.43 38.26 38.81 -1.37% 11,760 45,575,051
2024-03-20 39.23 39.49 38.84 39.35 +0.31% 8,582 33,633,183
2024-03-19 39.64 39.92 39.2 39.23 -1.16% 8,699 34,338,311
2024-03-18 38.74 39.93 38.37 39.69 +2.43% 13,551 53,203,198
2024-03-15 37.79 38.79 37.79 38.75 +1.52% 9,081 34,941,392
2024-03-14 38.21 38.96 37.59 38.17 -0.62% 10,267 39,359,695
2024-03-13 38.51 39.38 38.02 38.41 -0.26% 13,822 53,424,139
2024-03-12 38.28 38.51 37.66 38.51 +0.68% 13,905 53,022,923
2024-03-11 37.05 38.25 36.91 38.25 +2.16% 12,715 47,955,429
2024-03-08 36.99 37.7 36.61 37.44 -0.82% 16,922 62,766,480
2024-03-07 38.34 39.7 37.51 37.75 -1.95% 22,203 85,564,357
2024-03-06 36.31 39 36.02 38.5 +5.86% 21,889 82,423,882
2024-03-05 36.65 36.99 36 36.37 -1.86% 11,202 40,928,601
2024-03-04 37.82 37.82 36.2 37.06 -0.43% 11,325 41,756,669
2024-03-01 37.05 37.55 36.42 37.22 +2.2% 14,691 54,399,690
2024-02-29 35.08 36.66 34.92 36.42 +3.03% 15,990 57,636,640
2024-02-28 38.3 39.16 35.19 35.35 -8.13% 25,183 94,883,638
2024-02-27 37.5 38.76 37 38.48 +0.73% 22,193 84,292,834
2024-02-26 36.49 39.74 36.45 38.2 +5.64% 29,560 111,571,668
2024-02-23 36.1 36.29 35.25 36.16 +0.81% 16,594 59,391,191
2024-02-22 35 35.88 34.94 35.87 +1.61% 14,651 51,935,844
2024-02-21 34.82 36.23 34.45 35.3 +1.44% 19,361 68,824,794
2024-02-20 34.98 34.98 33.85 34.8 -0.57% 13,876 47,924,215
2024-02-19 34.3 35.53 33.82 35 +1.45% 20,547 71,515,128
2024-02-08 32.1 35 31.6 34.5 +7.24% 28,344 95,005,210
2024-02-07 32.61 32.81 30.81 32.17 -2.81% 24,411 78,138,148
2024-02-06 31.3 34.55 30.5 33.1 +1.53% 29,249 94,276,048
2024-02-05 34.32 34.45 31.98 32.6 -8.25% 34,615 114,438,644
2024-02-02 34.55 37.27 32.89 35.53 +4.87% 48,528 168,919,314
2024-02-01 30.2 33.88 29.93 33.88 +10% 21,443 69,024,050
2024-01-31 33.03 33.09 30.7 30.8 -7.12% 13,546 43,069,374
2024-01-30 33.1 33.94 32.56 33.16 -1.04% 13,139 43,670,506
2024-01-29 35 35.19 33.48 33.51 -3.57% 12,160 41,437,530
2024-01-26 35.71 36.33 34.75 34.75 -3.2% 13,858 49,324,084
2024-01-25 34.85 35.92 34.48 35.9 +2.51% 16,566 58,711,085
2024-01-24 35.15 35.56 33.5 35.02 -0.2% 15,128 52,340,806
2024-01-23 35.66 35.86 34.54 35.09 -0.88% 13,472 47,396,472
2024-01-22 38.3 38.69 35.03 35.4 -7.57% 18,727 68,841,949
2024-01-19 39.25 39.3 37.9 38.3 -2.37% 17,389 66,858,219
2024-01-18 40 40.45 38.18 39.23 -2.61% 24,246 95,033,484
2024-01-17 42.43 42.5 40.08 40.28 -6.22% 23,409 96,195,068
2024-01-16 44.2 44.2 41.33 42.95 -2.85% 29,363 124,652,059
2024-01-15 43.05 44.33 42.77 44.21 +1.54% 19,783 86,562,748
2024-01-12 45.24 45.27 43.21 43.54 -3.12% 26,250 115,400,182
2024-01-11 43.89 45.49 43.2 44.94 +1.1% 37,109 165,422,577
2024-01-10 44.4 45.4 43.02 44.45 -0.34% 36,623 161,694,321
2024-01-09 43.4 46.48 43.15 44.6 +2.76% 51,153 229,964,753
2024-01-08 42.31 44.22 41.96 43.4 +1.12% 31,723 137,674,043
2024-01-05 45.01 45.33 41.91 42.92 -4.56% 46,230 200,778,531
2024-01-04 43.48 45.05 42.98 44.97 +3.31% 53,006 234,190,172
2024-01-03 44 44.21 42.74 43.53 -1.72% 25,806 111,972,092
2024-01-02 43.61 44.75 43.61 44.29 +0.52% 39,492 173,981,564

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

щЗСхНбцЩ║шГ╜ 300349

近三个月

х╣│щлШчФ╡ц░Ф 600312

近期数据

чИ▒чзСш╡ЫхНЪ 688719

近半年

х▒ЕчД╢цЩ║хо╢ 000785

2024年至今

шЙ╛х╛╖чФЯчЙй 300685

2024年一季度

чЩ╜ф║Сх▒▒ 600332

2023年全年

ф┐ЭщЪЖчзСцКА 603197

近半年

хНОщ╣ПщгЮ 300350

近半年

ф╣Эх╖Юф╕Аш╜и 688485

近三个月

цБТчСЮхМ╗шНп 600276

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
军工

шИкхПСхКихКЫ (600893)

近三个月

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