ф╕нчЫ┤шВбф╗╜ 600038

数据更新至:

添加到对比分析

36.87 +0.55%

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

36.87
+0.55% +0.2
36.68
开盘价
37.04
最高价
36.6
最低价
34,183
成交量
数据更新至: 2025-03-25

技术指标

37.04
MA5 (5日均线)
37.31
MA10 (10日均线)
37.14
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 36.68 37.04 36.6 36.87 +0.55% 34,183 126,141,942
2025-03-24 36.92 37.08 36.27 36.67 -0.92% 67,991 249,188,080
2025-03-21 37.26 37.69 36.86 37.01 -0.96% 73,584 274,282,133
2025-03-20 37.28 37.84 37.03 37.37 +0.24% 77,936 291,593,010
2025-03-19 37.41 37.49 37.22 37.28 -0.61% 48,757 181,972,884
2025-03-18 37.63 37.75 37.4 37.51 -0.35% 56,701 212,741,243
2025-03-17 37.78 38.05 37.6 37.64 -0.4% 76,458 288,983,110
2025-03-14 37.45 37.89 37.01 37.79 +0.99% 94,301 353,369,962
2025-03-13 37.59 37.82 37.09 37.42 -0.37% 84,881 317,147,199
2025-03-12 38.09 38.28 37.54 37.56 -0.87% 94,107 355,582,546
2025-03-11 36.71 37.95 36.65 37.89 +1.99% 120,686 453,284,244
2025-03-10 37.24 37.69 37 37.15 -0.13% 74,929 279,198,561
2025-03-07 37.04 37.93 36.71 37.2 +0.49% 148,188 554,397,859
2025-03-06 36.97 37.24 36.86 37.02 +0.16% 81,241 301,189,753
2025-03-05 36.83 37.28 36.69 36.96 +0.03% 75,000 277,659,370
2025-03-04 36.32 37.21 36.1 36.95 +1.73% 83,266 307,201,157
2025-03-03 36.21 36.68 36.21 36.32 +0.39% 57,941 211,147,261
2025-02-28 36.54 36.9 36.13 36.18 -1.63% 69,884 254,823,497
2025-02-27 37.25 37.3 36.43 36.78 -1.18% 99,675 366,396,082
2025-02-26 37.38 37.45 36.99 37.22 -0.53% 93,183 346,376,286
2025-02-25 37.61 37.97 37.25 37.42 -1.45% 94,942 356,713,568
2025-02-24 37.69 38.56 37.41 37.97 +1.31% 130,941 498,497,269
2025-02-21 37.15 37.57 37.1 37.48 +0.37% 74,694 279,182,764
2025-02-20 37.19 37.62 36.75 37.34 +0.32% 74,407 277,556,758
2025-02-19 37.01 37.38 36.95 37.22 +0.24% 66,191 245,981,966
2025-02-18 38 38 37 37.13 -2.57% 70,657 265,166,349
2025-02-17 38.2 38.39 37.82 38.11 +0.08% 89,383 340,957,140
2025-02-14 37.8 38.25 37.4 38.08 +0.4% 91,233 344,584,485
2025-02-13 37.78 38.95 37.78 37.93 +1.47% 135,450 518,112,810
2025-02-12 36.92 37.54 36.91 37.38 +0.75% 65,074 242,456,557
2025-02-11 37.4 37.44 36.85 37.1 -1.07% 56,751 210,426,317
2025-02-10 37.3 37.95 37.29 37.5 +0.59% 66,788 250,898,370
2025-02-07 36.97 37.46 36.83 37.28 +0.76% 68,888 256,311,583
2025-02-06 35.98 37 35.81 37 +2.83% 88,927 326,455,763
2025-02-05 36.15 36.3 35.84 35.98 -0.22% 68,321 246,333,070
2025-01-27 36.93 36.93 35.82 36.06 -2.28% 94,411 341,342,180
2025-01-24 36.8 37.23 36.7 36.9 +0.05% 33,731 124,739,739
2025-01-23 36.5 37.03 36.4 36.88 +1.35% 52,816 194,564,296
2025-01-22 36.54 36.72 35.81 36.39 -1.03% 57,056 206,370,914
2025-01-21 37.05 37.17 36.5 36.77 -0.7% 31,354 115,200,976
2025-01-20 37.24 37.46 36.95 37.03 -0.43% 34,559 128,503,637
2025-01-17 37.13 37.4 36.87 37.19 +0.16% 31,048 115,180,960
2025-01-16 37.42 37.78 37.01 37.13 -0.59% 29,151 108,900,311
2025-01-15 37.67 37.79 37.22 37.35 -1.32% 34,716 129,794,768
2025-01-14 37.02 37.88 36.75 37.85 +2.3% 53,140 198,681,939
2025-01-13 36.45 37.14 36.31 37 +0.71% 26,592 97,935,589
2025-01-10 37 37.5 36.74 36.74 -1.4% 29,758 110,255,856
2025-01-09 36.71 37.52 36.61 37.26 +1.17% 43,971 162,946,354
2025-01-08 36.99 37.18 36.31 36.83 -0.97% 38,238 140,721,789
2025-01-07 36.81 37.24 36.81 37.19 +0.68% 24,781 91,794,159
2025-01-06 36.52 37.07 36.5 36.94 +0.6% 29,418 108,195,934
2025-01-03 37.11 37.44 36.61 36.72 -1.05% 38,110 141,056,387
2025-01-02 38.51 38.55 36.8 37.11 -3.76% 60,874 228,693,696
2024-12-31 39.32 39.39 38.51 38.56 -1.93% 46,706 181,538,818
2024-12-30 39.15 39.67 38.91 39.32 +0.77% 45,473 179,003,931
2024-12-27 39.5 39.7 38.88 39.02 +0.15% 58,067 228,257,868
2024-12-26 39.07 39.5 38.7 38.96 +0.75% 64,405 252,529,224
2024-12-25 38.21 39.11 37.86 38.67 +1.28% 52,909 203,667,767
2024-12-24 37.88 38.28 37.88 38.18 +1.06% 28,384 108,255,917
2024-12-23 38.45 38.46 37.76 37.78 -1.74% 34,493 131,320,029
2024-12-20 38 38.59 37.88 38.45 +1.02% 39,375 150,834,388
2024-12-19 38.18 38.21 37.57 38.06 -1.07% 60,570 229,352,032
2024-12-18 38.55 38.66 38.26 38.47 +0.23% 31,862 122,550,046
2024-12-17 38.41 38.82 38.23 38.38 -0.54% 37,704 145,158,158
2024-12-16 39.17 39.18 38.39 38.59 -1.3% 49,285 191,110,835
2024-12-13 40.02 40.02 39.03 39.1 -2.81% 80,447 316,961,595
2024-12-12 39.75 40.43 39.75 40.23 +1% 60,006 241,216,464
2024-12-11 39.64 40.06 39.63 39.83 0% 44,481 177,348,970
2024-12-10 40.6 40.62 39.71 39.83 +0.5% 63,217 253,985,826
2024-12-09 40 40 39.42 39.63 -1.07% 45,626 180,959,501
2024-12-06 39.7 40.2 39.52 40.06 +0.65% 42,911 171,072,910
2024-12-05 39.41 39.99 39.4 39.8 +0.63% 34,417 136,748,211
2024-12-04 40 40.27 39.41 39.55 -1.57% 48,491 192,813,561
2024-12-03 40.85 40.88 39.8 40.18 -1.78% 65,813 264,248,071
2024-12-02 41.16 41.23 40.5 40.91 -0.41% 75,862 309,164,322
2024-11-29 40.27 41.35 40.17 41.08 +1.46% 66,600 272,682,562
2024-11-28 40.65 41.1 40.36 40.49 -0.25% 62,656 254,933,073
2024-11-27 39.1 40.6 38.9 40.59 +3.68% 81,491 323,969,650
2024-11-26 39.8 39.83 39.13 39.15 -1.98% 53,017 209,077,256
2024-11-25 39.18 39.94 38.89 39.94 +1.17% 75,122 295,143,069
2024-11-22 40.7 40.77 39.47 39.48 -3.21% 80,864 324,435,346
2024-11-21 41.02 41.12 40.5 40.79 -0.54% 60,009 245,065,035
2024-11-20 40.81 41.17 40.31 41.01 +0.32% 78,222 319,020,220
2024-11-19 40.96 41.39 40 40.88 +0.54% 89,658 364,518,380
2024-11-18 40.8 41.2 40.1 40.66 +0.42% 100,041 406,790,973
2024-11-15 41.61 41.98 40.49 40.49 -3.04% 100,374 413,032,496
2024-11-14 42.93 43 41.7 41.76 -3.29% 99,603 421,101,135
2024-11-13 43.41 43.8 42.5 43.18 -1.14% 110,805 476,397,891
2024-11-12 45.4 45.66 43.37 43.68 -2.93% 173,947 770,562,629
2024-11-11 44.28 45.09 43.33 45 +2.74% 233,882 1,040,271,537
2024-11-08 43.6 44.38 43.27 43.8 +1.15% 226,786 993,347,249
2024-11-07 43.41 44.16 42.71 43.3 -2.35% 194,771 840,865,660
2024-11-06 45.5 45.85 43.86 44.34 +1.7% 220,207 984,974,943
2024-11-05 41.99 44 41.9 43.6 +4.81% 191,668 828,836,399
2024-11-04 40.6 41.86 40.59 41.6 +2.49% 66,741 276,567,740
2024-11-01 41.8 42.86 40.56 40.59 -3.38% 102,444 421,445,833
2024-10-31 42.03 42.45 41.47 42.01 -0.5% 108,904 456,063,686
2024-10-30 41.52 43.1 41.48 42.22 +0.29% 107,427 455,645,540
2024-10-29 42.77 43.26 42.01 42.1 -2.27% 81,669 346,405,387
2024-10-28 42.73 43.88 42.73 43.08 +1.01% 86,523 374,002,336
2024-10-25 41.98 42.97 41.94 42.65 +1.21% 76,447 325,928,865
2024-10-24 42.95 43.1 41.82 42.14 -1.91% 67,292 283,997,878
2024-10-23 41.99 44.2 41.99 42.96 +1.87% 141,857 614,023,908
2024-10-22 43.5 43.66 41.6 42.17 -1.54% 127,532 540,383,696
2024-10-21 41.48 43.43 41.33 42.83 +4.77% 159,348 676,572,058
2024-10-18 39.08 41.65 38.89 40.88 +3.81% 123,223 498,972,924
2024-10-17 39.96 40.49 39.29 39.38 -1.48% 67,943 271,646,367
2024-10-16 39.96 40.49 39.68 39.97 -1.11% 42,816 171,305,494
2024-10-15 40.5 41.48 40.2 40.42 -1.37% 63,926 260,687,969
2024-10-14 40.06 41.2 39.8 40.98 +3.48% 81,642 331,636,434
2024-10-11 41.78 41.78 39.2 39.6 -5.26% 83,073 334,188,736
2024-10-10 41.25 43.5 40.52 41.8 +1.33% 111,223 466,189,689
2024-10-09 43 43.18 41.11 41.25 -6.25% 148,683 627,837,418
2024-10-08 45.87 45.88 41.88 44 +5.47% 197,782 867,991,821
2024-09-30 40.13 42 39.8 41.72 +7.14% 142,238 585,270,683
2024-09-27 37.98 39.39 37.98 38.94 +3.59% 50,652 195,786,599
2024-09-26 36.34 37.59 36.19 37.59 +3.44% 47,219 174,594,654
2024-09-25 36.2 37.02 36.15 36.34 +1.06% 45,644 167,109,147
2024-09-24 34.89 35.98 34.7 35.96 +3.54% 42,521 150,598,557
2024-09-23 34.57 35.08 34.56 34.73 -0.4% 21,308 74,299,945
2024-09-20 35.2 35.35 34.5 34.87 -1.13% 26,054 90,642,785
2024-09-19 35.15 35.53 34.48 35.27 +0.69% 27,074 95,005,216
2024-09-18 35.43 35.65 34.58 35.03 -1.35% 25,749 89,994,800
2024-09-13 35.6 35.8 35.38 35.51 -0.2% 15,010 53,427,154
2024-09-12 36 36.44 35.55 35.58 -0.89% 16,192 58,082,405
2024-09-11 35.8 36 35.51 35.9 -0.08% 20,324 72,753,157
2024-09-10 36.52 36.55 35.42 35.93 -1.16% 30,434 108,885,349
2024-09-09 36.25 36.8 36.1 36.35 +0.14% 23,264 84,874,481
2024-09-06 36.67 37 36.2 36.3 -1.31% 28,912 105,665,274
2024-09-05 37.06 37.09 36.6 36.78 -0.33% 29,899 110,020,674
2024-09-04 37 37.2 36.76 36.9 -0.67% 19,931 73,712,333
2024-09-03 36.87 37.44 36.86 37.15 +0.76% 26,914 100,133,954
2024-09-02 38.12 38.13 36.7 36.87 -4.73% 67,122 249,443,115
2024-08-30 37.44 38.7 37.37 38.7 +3.14% 53,893 205,469,675
2024-08-29 36.9 37.95 36.75 37.52 +1.54% 31,508 118,455,959
2024-08-28 37.3 37.78 36.81 36.95 -1.57% 31,793 118,610,016
2024-08-27 38.2 38.35 37.28 37.54 -2.19% 31,757 119,508,124
2024-08-26 38.6 38.63 38.02 38.38 -0.65% 28,552 109,305,090
2024-08-23 38.76 38.88 38.35 38.63 -0.31% 25,027 96,619,377
2024-08-22 38.58 39.13 38.38 38.75 +0.18% 29,273 113,314,073
2024-08-21 38.57 38.78 38.31 38.68 +0.31% 22,650 87,417,612
2024-08-20 39.11 39.58 38.39 38.56 -1.63% 30,807 119,093,707
2024-08-19 39.03 39.72 39 39.2 +0.44% 24,751 97,569,920
2024-08-16 39.87 40.12 38.98 39.03 -2.11% 36,219 142,376,635
2024-08-15 39.75 40.29 39.2 39.87 +0.3% 22,832 91,090,610
2024-08-14 40.6 40.8 39.62 39.75 -2.53% 28,169 113,020,568
2024-08-13 40.3 40.95 40.28 40.78 +1.19% 29,647 120,622,481
2024-08-12 40.21 40.56 39.52 40.3 +0.25% 28,807 115,656,910
2024-08-09 40.9 40.95 40.07 40.2 -0.54% 27,083 109,244,050
2024-08-08 41.43 41.43 40.09 40.42 -2.81% 47,352 192,372,599
2024-08-07 41.86 42.05 41.3 41.59 -0.36% 32,782 136,524,343
2024-08-06 41 42.28 40.97 41.74 +2.3% 58,045 242,341,159
2024-08-05 42.3 42.35 40.8 40.8 -2.74% 56,826 235,763,022
2024-08-02 41.4 42.75 41.35 41.95 -0.1% 69,353 291,925,163
2024-08-01 41.99 42.32 41.6 41.99 -0.38% 73,157 306,887,620
2024-07-31 40.99 42.2 40.78 42.15 +2.38% 93,028 386,900,778
2024-07-30 41.5 41.56 40.35 41.17 -1.15% 62,286 255,209,727
2024-07-29 41.08 41.9 40.64 41.65 +2.16% 73,203 303,438,854
2024-07-26 39.53 41.18 39.34 40.77 +3.14% 57,425 232,092,058
2024-07-25 39.9 40 39.11 39.53 -1.32% 42,821 169,159,930
2024-07-24 39.03 40.6 39.02 40.06 +2.32% 67,134 268,815,651
2024-07-23 40.46 40.5 39.1 39.15 -3.48% 37,905 150,234,747
2024-07-22 40.55 41.12 40.19 40.56 -0.02% 37,181 151,452,019
2024-07-19 40.36 40.9 40.26 40.57 +0.1% 39,392 159,769,518
2024-07-18 38.76 40.71 38.64 40.53 +3.6% 62,916 250,670,795
2024-07-17 39.18 39.33 38.73 39.12 -0.23% 25,973 101,304,474
2024-07-16 38.81 39.24 38.67 39.21 +0.67% 27,876 108,676,377
2024-07-15 39.37 39.7 38.82 38.95 -0.76% 34,513 135,382,045
2024-07-12 39.03 39.55 38.81 39.25 +0.64% 48,856 191,548,440
2024-07-11 38.9 39.22 38.59 39 +1.56% 58,447 227,591,355
2024-07-10 38.47 39.26 38.36 38.4 -0.49% 59,343 229,968,905
2024-07-09 38.99 39.16 37.89 38.59 -1.53% 87,453 336,255,672
2024-07-08 39.56 39.87 38.93 39.19 -0.94% 45,590 179,534,162
2024-07-05 39.4 39.59 38.85 39.56 +0.23% 32,980 129,560,849
2024-07-04 39.93 40.4 39.35 39.47 -1.05% 35,604 141,618,990
2024-07-03 40.68 40.74 39.85 39.89 -1.94% 31,637 126,778,972
2024-07-02 41.42 41.69 40.63 40.68 -2.02% 38,590 158,004,732
2024-07-01 41.21 41.76 40.56 41.52 +1% 43,851 180,692,292
2024-06-28 40 41.43 39.95 41.11 +2.78% 67,804 278,013,525
2024-06-27 40.26 40.48 40 40 -1.16% 34,940 140,315,946
2024-06-26 40.02 40.6 39.45 40.47 +0.92% 46,894 187,181,326
2024-06-25 40.89 41.15 39.78 40.1 -1.43% 49,302 199,515,704
2024-06-24 40.49 41.58 40.18 40.68 +0.47% 66,405 272,274,141
2024-06-21 40.16 40.78 40.1 40.49 +0.75% 31,723 128,638,331
2024-06-20 40.95 40.95 40.09 40.19 -1.9% 39,538 159,806,362
2024-06-19 41.9 41.98 40.9 40.97 -2.06% 36,470 150,184,151
2024-06-18 40.99 41.96 40.84 41.83 +2.2% 59,061 245,548,091
2024-06-17 40.51 41.3 40.5 40.93 +0.37% 49,678 203,981,053
2024-06-14 40.62 40.9 40.27 40.78 +0.17% 57,480 233,236,312
2024-06-13 41.1 41.2 40.42 40.71 -1.12% 73,401 299,107,311
2024-06-12 41.5 41.88 41.05 41.17 -1.2% 39,982 165,436,349
2024-06-11 41.4 41.85 41 41.67 +0.53% 41,882 173,662,523
2024-06-07 41.85 42.2 41.03 41.45 -0.6% 49,989 207,696,609
2024-06-06 42.28 42.43 41.61 41.7 -1.42% 46,493 194,893,853
2024-06-05 42.41 43.3 42.3 42.3 -0.61% 62,943 269,419,850
2024-06-04 41.53 42.58 41.41 42.56 +2.16% 65,302 275,396,820
2024-06-03 41.66 42.11 41.35 41.66 +0.05% 49,853 207,839,878
2024-05-31 42.02 42.22 41.47 41.64 -0.64% 53,271 222,437,395
2024-05-30 41.3 42.36 40.98 41.91 +1.5% 60,460 252,727,792
2024-05-29 41.7 41.98 41.03 41.29 -0.98% 50,026 206,971,847
2024-05-28 42.18 42.3 41.5 41.7 -1.11% 61,288 256,304,855
2024-05-27 41.75 42.32 41.53 42.17 +0.93% 46,261 194,105,706
2024-05-24 42.43 42.43 41.69 41.78 -1.86% 59,682 250,425,898
2024-05-23 43.56 43.86 42.53 42.57 -1.11% 67,501 290,726,796
2024-05-22 43.51 44.11 42.88 43.05 -1.71% 70,238 304,102,816
2024-05-21 43.71 44.44 43.41 43.8 -1.02% 71,508 313,981,850
2024-05-20 44 44.65 43.57 44.25 +0.48% 107,097 472,829,804
2024-05-17 43.66 44.24 43.04 44.04 +2.49% 96,237 420,214,558
2024-05-16 43.67 44.4 42.8 42.97 -1.6% 101,141 437,846,092
2024-05-15 43.37 44.65 43.17 43.67 +0.76% 102,619 452,454,759
2024-05-14 43.85 44.08 43.1 43.34 -1.21% 70,659 306,725,496
2024-05-13 44.1 44.44 43.6 43.87 -1.97% 95,139 418,103,200
2024-05-10 45.33 45.75 44.36 44.75 -1.28% 104,356 468,637,145
2024-05-09 44.2 46.1 43.4 45.33 +1.68% 182,921 824,800,105
2024-05-08 44.03 45.12 43.5 44.58 +0.72% 192,841 860,834,534
2024-05-07 42.28 44.58 42.15 44.26 +4.02% 204,356 895,049,545
2024-05-06 42 42.8 41.97 42.55 +2.06% 104,165 441,352,441
2024-04-30 44 44.12 41.3 41.69 -5.12% 195,940 826,147,485
2024-04-29 43.61 45.18 43.61 43.94 +1.52% 180,865 798,793,800
2024-04-26 42.4 43.84 42.34 43.28 +1.81% 194,203 837,368,477
2024-04-25 43.3 43.34 42.39 42.51 -2.5% 131,310 561,791,796
2024-04-24 41.08 43.65 41.01 43.6 +4.38% 188,124 803,986,161
2024-04-23 42.99 43.53 41.7 41.77 -4.63% 173,242 736,150,191
2024-04-22 43.17 44.78 41.48 43.8 +2.36% 275,280 1,180,961,932
2024-04-19 40.41 43.86 40.34 42.79 +4.47% 244,640 1,025,421,979
2024-04-18 40.84 41.74 40.16 40.96 +1.51% 202,805 832,285,708
2024-04-17 38.28 40.39 38.07 40.35 +6.52% 133,779 528,817,015
2024-04-16 39.18 39.72 37.8 37.88 -4.05% 97,818 379,599,732
2024-04-15 38.05 39.74 37.95 39.48 +4.11% 115,088 450,497,021
2024-04-12 37.58 38.48 37.54 37.92 +0.48% 56,709 215,992,045
2024-04-11 38.75 38.82 37.72 37.74 -3.99% 92,100 351,860,333
2024-04-10 38.95 39.68 38.15 39.31 +0.43% 92,749 359,561,989
2024-04-09 39.28 40.17 38.83 39.14 -0.61% 62,456 245,244,735
2024-04-08 39.18 39.8 38.6 39.38 +0.28% 92,569 364,489,609
2024-04-03 39.26 39.38 38.58 39.27 -1.18% 102,003 397,004,154
2024-04-02 40.46 40.58 39.5 39.74 -2.12% 113,868 454,754,714
2024-04-01 40.88 41.34 40.21 40.6 -1.24% 110,304 447,690,042
2024-03-29 41.3 41.87 40.43 41.11 -0.89% 124,673 511,404,986
2024-03-28 39.56 41.55 39.56 41.48 +7.63% 198,641 810,311,680
2024-03-27 39.12 39.88 38.01 38.54 -1.48% 101,118 393,476,987
2024-03-26 38.91 39.76 38.72 39.12 +0.54% 68,611 268,962,402
2024-03-25 39.93 40.25 38.89 38.91 -2.65% 74,892 296,411,016
2024-03-22 41.33 41.33 39.97 39.97 -3.85% 114,762 464,034,602
2024-03-21 41.49 42.19 40.93 41.57 +1.09% 127,607 530,273,771
2024-03-20 41.2 41.81 40.9 41.12 -0.29% 99,958 412,775,507
2024-03-19 42.4 42.45 41.15 41.24 -2.92% 148,902 619,007,048
2024-03-18 39.45 42.71 39.45 42.48 +8.04% 259,715 1,083,301,657
2024-03-15 39.19 39.73 38.65 39.32 -0.23% 79,190 309,243,046
2024-03-14 39.8 41.16 38.9 39.41 -1.87% 127,142 506,201,050
2024-03-13 39.95 41.3 39.52 40.16 +1.18% 215,143 871,194,449
2024-03-12 37.76 40.33 37.76 39.69 +5% 160,226 625,909,146
2024-03-11 36.99 37.8 36.99 37.8 +2.52% 64,705 242,584,822
2024-03-08 36.43 36.98 36.28 36.87 +1.57% 37,040 135,654,543
2024-03-07 37.3 37.44 36.2 36.3 -2.45% 50,322 185,092,025
2024-03-06 36.9 37.5 36.58 37.21 +0.35% 59,331 220,494,070
2024-03-05 36.35 37.32 36.2 37.08 +2.06% 75,666 279,994,473
2024-03-04 36.65 36.76 36 36.33 -0.87% 35,614 129,320,750
2024-03-01 36.5 36.78 36.32 36.65 +0.69% 39,892 145,773,120
2024-02-29 35.48 36.4 35.35 36.4 +2.54% 60,274 217,344,526
2024-02-28 36.33 36.66 35.48 35.5 -1.93% 67,676 244,533,077
2024-02-27 35.6 36.25 35.55 36.2 +1.09% 43,725 157,007,824
2024-02-26 35.52 36.06 35.4 35.81 +0.9% 47,344 169,309,218
2024-02-23 35.35 35.59 34.89 35.49 +0.42% 43,823 154,622,407
2024-02-22 35.18 35.52 35.09 35.34 +0.4% 35,249 124,251,082
2024-02-21 34.92 35.99 34.66 35.2 +0.31% 50,583 179,460,692
2024-02-20 35.3 35.3 34.73 35.09 -0.74% 39,128 136,843,739
2024-02-19 35.9 36.38 35.08 35.35 -1.39% 62,190 220,180,592
2024-02-08 35.72 37.06 35.72 35.85 +0.42% 94,353 344,646,190
2024-02-07 34.12 35.8 34.09 35.7 +4.82% 95,347 337,114,702
2024-02-06 31.3 34.15 31.11 34.06 +6.91% 59,765 196,488,648
2024-02-05 31.99 32.42 30.24 31.86 -1.48% 66,713 209,261,434
2024-02-02 33.15 33.83 31.23 32.34 -1.28% 59,868 195,999,820
2024-02-01 32.78 33.36 32.05 32.76 -0.67% 41,814 136,862,448
2024-01-31 34.11 34.3 32.95 32.98 -4.35% 48,945 164,061,769
2024-01-30 35.1 35.41 34.33 34.48 -2.49% 28,366 99,170,851
2024-01-29 35.7 35.83 35.3 35.36 -0.53% 31,215 110,905,796
2024-01-26 35.47 36.2 35.31 35.55 -0.11% 38,722 138,027,742
2024-01-25 34.09 35.69 33.92 35.59 +4.34% 52,933 185,514,714
2024-01-24 33.73 34.23 32.9 34.11 +1.1% 39,271 131,707,402
2024-01-23 33.89 34.15 33.36 33.74 -0.76% 43,171 145,413,349
2024-01-22 34.94 34.94 33.63 34 -3.16% 42,639 146,140,132
2024-01-19 35.5 35.6 34.9 35.11 -2.47% 30,603 107,928,555
2024-01-18 35.6 36 33.96 36 +0.81% 64,928 226,250,670
2024-01-17 36.68 36.68 35.66 35.71 -2.86% 33,218 119,757,109
2024-01-16 36.37 37.09 35.99 36.76 +1.02% 38,283 139,682,259
2024-01-15 37.4 37.4 36.36 36.39 -3.01% 39,723 145,993,012
2024-01-12 37.81 38.15 37.32 37.52 -1.26% 36,637 137,771,272
2024-01-11 36.9 38 36.6 38 +3.26% 55,550 208,532,640
2024-01-10 36.5 36.87 35.87 36.8 +0.68% 28,160 102,672,896
2024-01-09 36.51 36.66 36 36.55 +0.14% 37,046 134,710,910
2024-01-08 37.4 37.4 36.5 36.5 -2.67% 35,279 130,033,970
2024-01-05 38.03 38.44 37.28 37.5 -1.39% 39,932 151,091,163
2024-01-04 38.3 38.7 37.92 38.03 -1.14% 30,277 115,799,514
2024-01-03 38.67 38.67 38.2 38.47 -0.59% 35,276 135,489,051
2024-01-02 38.56 39.13 38.25 38.7 +0.44% 53,458 207,814,687

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

хдзц╣ЦшВбф╗╜ 600257

2024年至今

шИкхдйчзСцКА 000901

2023年全年

ц╡╖ц▓╣х╖ечиЛ 600583

近半年

ф╕Кц╡╖хЗпхоЭ 300039

2023年全年

ф║Сф╕нщйм 603130

2024年至今

ф╕нхИЫчОпф┐Э 300056

近半年

хЕЙф║СчзСцКА 688365

近期数据

хНУцШУф┐бцБп 688258

近三个月

ц╣ШчФ╡шВбф╗╜ 600416

近半年

ш╛╜ц╕пшВбф╗╜ 601880

2023年全年

热门概念板块

生物医药
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
元宇宙
虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年

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