щЗНх║ЖхХдщЕТ 600132

数据更新至:

添加到对比分析

59.00 +0.56%

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
+0.56% +0.33
58.51
开盘价
59.8
最高价
58.42
最低价
29,612
成交量
数据更新至: 2025-03-25

技术指标

58.81
MA5 (5日均线)
58.51
MA10 (10日均线)
57.25
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 58.51 59.8 58.42 59 +0.56% 29,612 175,084,838
2025-03-24 58.44 58.9 58.07 58.67 +0.38% 32,423 189,786,546
2025-03-21 58.24 58.82 57.95 58.45 +0.38% 33,948 197,946,047
2025-03-20 60 60 58.03 58.23 -2.46% 52,042 305,685,753
2025-03-19 59.02 60 58.67 59.7 +1.07% 48,814 289,567,240
2025-03-18 59.1 59.5 58.5 59.07 -0.42% 41,394 244,148,834
2025-03-17 58.92 59.71 57.4 59.32 +0.68% 89,352 525,007,187
2025-03-14 57 59.24 56.9 58.92 +3.62% 106,884 623,464,293
2025-03-13 56.88 57.86 56.39 56.86 -0.04% 39,860 227,282,019
2025-03-12 58.12 58.79 56.84 56.88 -1.16% 57,882 332,996,391
2025-03-11 55.2 57.65 55.15 57.55 +3.51% 73,902 418,252,649
2025-03-10 55.57 55.7 55.14 55.6 +0.05% 25,128 139,285,213
2025-03-07 55.45 55.8 55.05 55.57 +0.11% 38,391 212,461,456
2025-03-06 55.5 55.55 55.01 55.51 +0.56% 43,158 238,691,106
2025-03-05 55.45 55.58 54.9 55.2 -0.45% 26,651 146,873,003
2025-03-04 55.5 55.58 54.8 55.45 -0.23% 26,669 147,307,463
2025-03-03 56.55 57.57 55.5 55.58 -1.07% 49,902 280,982,448
2025-02-28 56.87 57.67 56.18 56.18 -1.23% 44,261 252,281,734
2025-02-27 56.33 57.15 56.04 56.88 +0.98% 44,814 254,468,278
2025-02-26 55.33 56.35 55.33 56.33 +1.81% 46,962 263,356,568
2025-02-25 56.53 56.64 55.3 55.33 -2.45% 41,248 230,687,028
2025-02-24 56.9 57.26 56.41 56.72 -0.6% 37,745 214,432,409
2025-02-21 57.55 57.93 56.83 57.06 -0.89% 40,012 228,655,352
2025-02-20 57 57.82 56.88 57.57 +0.65% 37,183 213,452,502
2025-02-19 57.05 57.2 56.4 57.2 +0.03% 40,541 230,706,193
2025-02-18 56.6 57.85 56.17 57.18 +1.17% 61,695 353,193,035
2025-02-17 56.67 56.77 56.01 56.52 -0.48% 37,168 209,454,383
2025-02-14 56.9 57.05 56.52 56.79 -0.16% 28,004 158,942,173
2025-02-13 56.83 57.5 56.83 56.88 +0.14% 45,749 261,396,178
2025-02-12 56.8 57.05 56.4 56.8 -0.12% 35,837 202,904,577
2025-02-11 55.92 57.45 55.9 56.87 +1.74% 74,885 424,865,740
2025-02-10 55.2 56.01 54.82 55.9 +1.27% 55,686 308,892,507
2025-02-07 54.3 55.5 54.11 55.2 +0.58% 54,464 299,935,934
2025-02-06 54.48 54.96 54.21 54.88 +0.75% 33,809 184,653,472
2025-02-05 55.31 55.44 54 54.47 -1.39% 35,566 193,739,616
2025-01-27 54.47 55.44 54.45 55.24 +1.53% 52,531 288,864,141
2025-01-24 54.2 54.47 53.67 54.41 +0.39% 45,813 247,751,311
2025-01-23 54.73 55 54.11 54.2 +0.11% 42,934 234,233,911
2025-01-22 55 55.01 53.71 54.14 -1.56% 61,714 334,063,324
2025-01-21 57.3 57.43 54.85 55 -3.2% 93,314 518,717,727
2025-01-20 57.06 57.8 56.66 56.82 +0.26% 40,383 231,477,558
2025-01-17 56.06 56.96 55.68 56.67 +1.09% 49,489 279,694,957
2025-01-16 57.7 58.08 55.6 56.06 -2.5% 82,676 467,182,811
2025-01-15 58 58.14 57.41 57.5 -1.07% 27,602 159,139,260
2025-01-14 57.23 58.36 57.15 58.12 +1.43% 41,364 239,642,994
2025-01-13 56.4 57.53 56.2 57.3 +1.45% 33,416 189,866,225
2025-01-10 56.92 57.48 56.29 56.48 -0.77% 27,978 158,961,269
2025-01-09 57.3 57.88 56.56 56.92 -1.21% 43,675 249,145,727
2025-01-08 59.81 59.81 56.79 57.62 -3.66% 73,632 425,854,625
2025-01-07 60.26 60.45 59.28 59.81 -0.6% 32,147 191,866,285
2025-01-06 60.28 61.78 59.88 60.17 -2.51% 40,728 246,820,934
2025-01-03 62.72 63.15 61.36 61.72 -1.59% 37,210 231,581,286
2025-01-02 63.05 64.4 62.35 62.72 -0.48% 47,777 302,511,641
2024-12-31 63.26 64.38 62.97 63.02 -0.38% 39,659 252,492,639
2024-12-30 63.28 63.98 62.81 63.26 -0.3% 21,299 134,906,155
2024-12-27 64.19 64.33 63.25 63.45 -1.17% 25,885 165,113,933
2024-12-26 63.81 64.49 63.5 64.2 +0.61% 25,180 161,248,650
2024-12-25 63.89 64.3 63.21 63.81 -0.56% 18,384 117,158,174
2024-12-24 62.62 64.33 62.56 64.17 +2.51% 27,766 176,615,828
2024-12-23 63.8 64.24 62.59 62.6 -2.03% 31,246 197,593,163
2024-12-20 63.8 64.66 63.68 63.9 -1.78% 28,054 179,961,489
2024-12-19 65.7 66.08 64.57 65.06 -1.97% 42,824 279,275,111
2024-12-18 67.18 67.48 66.03 66.37 -1% 30,390 202,630,409
2024-12-17 66.25 67.98 66.25 67.04 +1.19% 55,019 368,748,016
2024-12-16 67.96 67.96 65.88 66.25 -2.5% 70,098 466,976,470
2024-12-13 67 68.94 66.5 67.95 +0.44% 144,697 985,899,929
2024-12-12 65.77 68.5 65.3 67.65 +2.86% 104,985 703,323,863
2024-12-11 64.43 66.28 64 65.77 +2.1% 73,078 477,611,722
2024-12-10 65.98 66.1 64.06 64.42 +1.26% 82,810 541,547,928
2024-12-09 64.57 64.89 63.2 63.62 -2.09% 45,514 290,788,459
2024-12-06 65.52 65.8 64.5 64.98 -0.82% 51,064 332,432,346
2024-12-05 63.81 66.34 63.62 65.52 +2.02% 95,458 622,060,362
2024-12-04 62.31 64.53 62.2 64.22 +2.57% 79,509 507,849,688
2024-12-03 61.23 63.11 61.07 62.61 +1.28% 51,632 320,386,888
2024-12-02 61.3 62.11 61.01 61.82 -0.08% 40,779 251,339,356
2024-11-29 60.59 62.58 60.59 61.87 +1.66% 35,820 220,734,338
2024-11-28 61.55 61.71 60.82 60.86 -1.46% 25,081 153,586,070
2024-11-27 61.1 61.98 60.4 61.76 +1.55% 29,250 179,335,780
2024-11-26 60.2 61.97 60.01 60.82 +0.31% 29,887 183,099,592
2024-11-25 60.48 61.39 59.85 60.63 +0.17% 27,210 165,028,296
2024-11-22 62.71 63.06 60.4 60.53 -3.49% 41,243 255,207,197
2024-11-21 63.01 63.46 62.1 62.72 -0.76% 34,022 213,100,186
2024-11-20 63.27 63.78 62.68 63.2 -0.64% 35,136 222,093,760
2024-11-19 65.05 65.3 62.33 63.61 -1.3% 46,775 297,209,563
2024-11-18 64 65.55 63.32 64.45 +0.7% 52,530 339,302,728
2024-11-15 63.71 65.29 63.65 64 +0.47% 50,355 324,545,867
2024-11-14 64.01 65.32 63.65 63.7 -1.58% 32,860 211,794,982
2024-11-13 64.03 65.2 63.87 64.72 +1.01% 37,056 239,074,548
2024-11-12 65.16 66.45 63.5 64.07 -1.67% 62,004 403,508,829
2024-11-11 64 65.2 63.1 65.16 -0.14% 64,280 412,817,319
2024-11-08 66.49 67.13 64.5 65.25 -1.49% 80,391 527,414,480
2024-11-07 61.56 66.52 61.3 66.24 +6.82% 105,203 681,267,371
2024-11-06 61.99 62.77 61.3 62.01 +0.03% 60,857 377,771,963
2024-11-05 59.3 62.18 58.82 61.99 +4.01% 85,680 522,551,950
2024-11-04 59.1 60.13 58.88 59.6 +1.55% 46,295 275,426,706
2024-11-01 58.04 59.69 58.04 58.69 +1.12% 49,366 290,879,591
2024-10-31 58 58.67 57.51 58.04 -1.38% 52,604 305,072,261
2024-10-30 59 59.45 58.2 58.85 -0.69% 37,304 219,552,990
2024-10-29 60.75 61.1 59.18 59.26 -2.45% 51,056 305,752,581
2024-10-28 60.06 60.91 59.5 60.75 +1.59% 45,877 276,564,474
2024-10-25 59.65 60.31 59.5 59.8 -0.02% 46,353 277,247,153
2024-10-24 60.31 61.02 59.8 59.81 -1.73% 34,451 207,309,482
2024-10-23 60.43 61.56 60.03 60.86 +0.5% 44,040 268,116,855
2024-10-22 60 61.19 59.73 60.56 +0.88% 45,748 276,914,242
2024-10-21 60.53 61.1 59 60.03 -0.45% 55,570 333,331,677
2024-10-18 58.62 61.35 58.19 60.3 +2.88% 60,743 361,935,869
2024-10-17 59.88 60.36 58.6 58.61 -1.64% 36,086 214,755,727
2024-10-16 58.85 60.45 58.8 59.59 -0.95% 43,618 259,690,447
2024-10-15 62.62 62.62 60.1 60.16 -4.13% 52,690 322,744,531
2024-10-14 62.55 63 60.85 62.75 +0.35% 52,645 327,211,077
2024-10-11 65.38 65.6 61.61 62.53 -4.53% 63,895 404,251,279
2024-10-10 62.7 66.88 62.7 65.5 +4.47% 98,418 641,531,283
2024-10-09 67.1 67.1 62.58 62.7 -9.76% 103,151 664,437,963
2024-10-08 77 77 66 69.48 -0.93% 199,331 1,420,920,252
2024-09-30 68.3 71.18 63.8 70.13 +7.4% 169,970 1,156,290,112
2024-09-27 63.88 65.5 63.8 65.3 +5.66% 82,814 535,678,486
2024-09-26 56.11 61.8 55.96 61.8 +10% 90,078 534,032,587
2024-09-25 56.6 57.8 56.01 56.18 +1.12% 49,939 284,475,777
2024-09-24 53.99 55.59 52.86 55.56 +4.61% 48,493 264,880,831
2024-09-23 53.29 54.2 53.11 53.11 -0.39% 21,738 116,684,028
2024-09-20 53.21 53.47 52.58 53.32 -0.04% 19,483 103,451,596
2024-09-19 51.5 53.71 51.5 53.34 +3.79% 35,656 188,848,735
2024-09-18 52.04 52.18 50.85 51.39 -1.76% 21,484 110,351,984
2024-09-13 52.51 53.11 52 52.31 -1.06% 17,078 89,816,853
2024-09-12 53.34 54 52.81 52.87 -0.83% 19,631 104,713,908
2024-09-11 52.69 53.71 52.6 53.31 +0.66% 15,941 84,875,662
2024-09-10 52.06 53.16 52.06 52.96 +1.17% 21,552 113,334,498
2024-09-09 52.84 53.65 52.1 52.35 -1.56% 20,391 107,357,420
2024-09-06 54.26 54.29 53.17 53.18 -1.97% 16,755 89,830,651
2024-09-05 54.04 54.65 53.86 54.25 +0.17% 14,500 78,666,228
2024-09-04 54 55 53.97 54.16 -0.55% 13,209 71,852,734
2024-09-03 53.72 54.93 53.55 54.46 +1.23% 19,904 108,213,636
2024-09-02 55.08 55.08 53.8 53.8 -3.27% 27,634 149,808,765
2024-08-30 54.4 55.79 53.38 55.62 +2.37% 49,118 269,647,438
2024-08-29 53.31 54.35 53 54.33 +1.36% 30,563 164,622,318
2024-08-28 53.1 53.6 51.88 53.6 +0.79% 36,799 193,964,575
2024-08-27 52.8 53.3 52.18 53.18 +0.04% 20,200 106,526,759
2024-08-26 53.8 54.5 52.89 53.16 -1.34% 24,904 133,288,564
2024-08-23 53.78 54.34 53.4 53.88 -0.04% 22,305 120,126,596
2024-08-22 55.2 55.59 53.66 53.9 -2.36% 29,565 160,568,842
2024-08-21 55.78 56.13 55.12 55.2 -1.27% 22,729 126,465,955
2024-08-20 56.7 56.8 55.41 55.91 -1.48% 39,260 219,005,026
2024-08-19 57.01 58.39 56.56 56.75 -1.18% 35,902 205,531,999
2024-08-16 59.38 59.4 57.02 57.43 -3.28% 54,138 312,095,740
2024-08-15 58.7 60.01 57.7 59.38 -2.09% 50,488 299,158,149
2024-08-14 60.81 61 58.88 60.65 +0.05% 33,340 199,619,403
2024-08-13 61.15 61.29 60.01 60.62 -0.67% 20,550 124,054,705
2024-08-12 61.28 61.69 60.7 61.03 -1.02% 15,536 95,026,434
2024-08-09 62.1 62.5 61.52 61.66 -0.47% 17,703 109,709,915
2024-08-08 60.76 62.2 60.07 61.95 +1.74% 35,166 216,013,461
2024-08-07 61.22 61.39 60.6 60.89 -0.81% 18,034 109,956,271
2024-08-06 61 61.84 60.81 61.39 +0.67% 17,258 105,711,924
2024-08-05 61.12 62.55 60.96 60.98 -0.55% 32,886 202,654,026
2024-08-02 61.07 62.08 60.9 61.32 +0.03% 23,141 142,496,190
2024-08-01 62 62.19 60.91 61.3 -1.07% 24,140 148,117,676
2024-07-31 60.16 62.59 60.16 61.96 +2.72% 36,397 224,529,790
2024-07-30 60.3 60.8 59.46 60.32 +0.03% 18,626 112,132,248
2024-07-29 59.35 60.85 59.35 60.3 +1.29% 27,287 163,966,207
2024-07-26 58.55 60.34 58.47 59.53 +1.67% 26,755 159,345,322
2024-07-25 57.9 58.95 57.82 58.55 +0.41% 19,659 115,068,635
2024-07-24 58.81 59.27 57.86 58.31 -0.95% 29,334 171,861,144
2024-07-23 61.06 61.24 58.87 58.87 -3.87% 35,341 211,135,802
2024-07-22 61.84 62.63 61 61.24 -1.46% 27,960 172,478,363
2024-07-19 61.7 62.26 60.99 62.15 +0.27% 38,795 239,818,255
2024-07-18 63.07 63.2 61.66 61.98 -2.36% 44,078 274,106,925
2024-07-17 62.66 63.53 62.35 63.48 +1.31% 33,242 209,765,994
2024-07-16 62.32 63.05 61.95 62.66 -0.33% 20,859 130,652,879
2024-07-15 62.47 63.19 61.87 62.87 +0.06% 26,767 167,628,558
2024-07-12 62.45 63.45 62.26 62.83 +0.62% 35,079 220,079,284
2024-07-11 60.4 62.56 60.05 62.44 +4.64% 53,787 332,038,745
2024-07-10 59.88 60.56 59.45 59.67 -1.03% 27,570 165,239,831
2024-07-09 58.42 60.78 57.21 60.29 +3.06% 58,822 346,675,185
2024-07-08 57.8 59.33 56.8 58.5 +1.12% 49,533 289,930,149
2024-07-05 57.26 58.09 56.45 57.85 +0.96% 33,439 191,044,655
2024-07-04 58.7 58.9 57.14 57.3 -2.1% 35,267 203,544,846
2024-07-03 59.7 59.7 58.14 58.53 -1.75% 38,598 226,608,182
2024-07-02 60.1 60.76 59.46 59.57 -1.03% 43,071 258,748,614
2024-07-01 60.6 61.15 59.3 60.19 -0.84% 32,933 197,825,555
2024-06-28 61.48 61.95 60.28 60.7 -1.4% 31,142 190,447,573
2024-06-27 62.55 62.55 61.39 61.56 -1.94% 29,514 182,402,824
2024-06-26 61.5 62.94 61.43 62.78 +1.18% 35,673 222,830,112
2024-06-25 61.37 62.16 60.8 62.05 +0.27% 38,468 236,712,012
2024-06-24 59.99 62.73 59.28 61.88 +2.03% 58,524 356,887,704
2024-06-21 61.82 61.94 60.49 60.65 -2.19% 41,457 253,310,534
2024-06-20 63.09 63.49 61.8 62.01 -2.12% 40,320 251,340,693
2024-06-19 64.22 64.57 63.23 63.35 -5.46% 40,166 256,379,093
2024-06-18 67.9 68.16 66.9 67.01 -1.48% 50,151 337,932,515
2024-06-17 67.94 68.5 67.4 68.02 -0.93% 38,158 259,293,592
2024-06-14 68.16 68.66 66.83 68.66 +0.76% 39,403 266,194,350
2024-06-13 69.24 69.48 67.97 68.14 -1.56% 32,628 223,118,542
2024-06-12 68.58 69.88 68.57 69.22 +0.95% 31,651 218,994,694
2024-06-11 70.3 70.3 68.04 68.57 -3.29% 49,937 344,082,931
2024-06-07 71.22 71.68 69.77 70.9 +0.13% 44,948 317,576,565
2024-06-06 71.18 71.99 70.48 70.81 -0.01% 51,265 364,532,521
2024-06-05 71.35 71.85 70.7 70.82 -0.41% 43,242 307,610,105
2024-06-04 69.7 71.11 69.52 71.11 +2.02% 47,666 336,437,532
2024-06-03 68.78 70.24 68.08 69.7 +1.1% 41,697 289,756,713
2024-05-31 67.97 70.26 67.81 68.94 +1.41% 54,314 376,160,331
2024-05-30 68.76 69 67.6 67.98 -1.78% 43,019 293,690,649
2024-05-29 69.56 70.05 68.82 69.21 -0.89% 39,067 270,795,937
2024-05-28 70.63 71.11 69.6 69.83 -1.58% 33,000 231,542,788
2024-05-27 70.66 71.3 70.17 70.95 +1.28% 42,835 303,062,877
2024-05-24 70.3 71.14 69.7 70.05 -0.92% 40,253 282,805,977
2024-05-23 72.02 72.59 70.49 70.7 -2.13% 48,488 345,416,063
2024-05-22 73.35 73.35 72 72.24 -1.54% 45,155 326,953,587
2024-05-21 73.99 74.45 73.12 73.37 -1.37% 34,106 250,677,446
2024-05-20 74.1 75.46 73.95 74.39 +0.94% 43,149 322,223,430
2024-05-17 73.59 74.47 72.58 73.7 -0.41% 42,442 311,279,919
2024-05-16 73.96 74.47 72.9 74 +0.52% 45,482 335,363,632
2024-05-15 75.37 75.52 73.52 73.62 -2.55% 45,913 342,508,247
2024-05-14 74.38 76.49 74.19 75.55 +1.66% 59,843 452,551,990
2024-05-13 73.3 74.65 72.88 74.32 +0.3% 49,821 367,389,555
2024-05-10 73.55 74.48 73.3 74.1 +1.13% 45,773 338,052,742
2024-05-09 73.2 73.8 72.68 73.27 +0.04% 46,574 341,235,252
2024-05-08 73.03 73.75 72.06 73.24 +0.29% 66,452 484,945,361
2024-05-07 73 74.85 72.86 73.03 -0.4% 80,705 595,043,866
2024-05-06 72.5 73.33 71.4 73.32 +4.19% 98,647 715,957,916
2024-04-30 71.7 72 69.15 70.37 +3.41% 102,237 722,840,754
2024-04-29 66.2 68.5 65.82 68.05 +2.33% 61,855 418,176,391
2024-04-26 63.89 66.6 63.89 66.5 +4.12% 67,584 441,045,413
2024-04-25 64.3 64.8 63.75 63.87 -1.05% 32,396 207,862,912
2024-04-24 65 65.02 63.72 64.55 -0.74% 31,931 205,139,958
2024-04-23 65 65.87 64.6 65.03 +0.05% 41,102 267,772,071
2024-04-22 62.9 65.38 62.38 65 +1.29% 60,402 388,263,486
2024-04-19 66.04 66.1 63.5 64.17 -3.61% 79,700 513,488,258
2024-04-18 65.2 67.8 64.4 66.57 +1.63% 65,067 433,201,297
2024-04-17 65.04 66.26 65.02 65.5 +0.43% 42,703 279,988,206
2024-04-16 66.9 67.45 65.16 65.22 -2.61% 49,209 325,561,424
2024-04-15 65.26 68.2 65.04 66.97 +2.59% 64,757 434,621,775
2024-04-12 67.3 68 64.3 65.28 -3.19% 55,508 365,847,520
2024-04-11 66.6 67.5 65.54 67.43 +0.64% 39,478 264,405,340
2024-04-10 66.85 67.3 66.42 67 -0.21% 38,811 259,702,862
2024-04-09 64.6 67.5 64.56 67.14 +2.82% 53,544 356,399,307
2024-04-08 65.35 67.2 63.96 65.3 -0.9% 76,901 502,680,336
2024-04-03 66.71 67.45 65.61 65.89 -1.42% 37,618 249,145,096
2024-04-02 65.49 67.44 65.16 66.84 +1.35% 51,771 343,511,957
2024-04-01 65.54 66.5 65.16 65.95 +2.3% 44,331 292,446,726
2024-03-29 64.31 64.9 63.9 64.47 -0.2% 22,630 145,849,350
2024-03-28 63.32 64.8 63.2 64.6 +1.65% 29,222 187,564,342
2024-03-27 64.35 65.33 63.51 63.55 -2.03% 30,528 196,564,026
2024-03-26 64.2 64.94 63.82 64.87 +1.03% 34,267 221,269,800
2024-03-25 65 65.34 64.08 64.21 -1.74% 41,113 265,112,704
2024-03-22 67.43 67.72 65.1 65.35 -3.76% 61,883 407,616,755
2024-03-21 68.7 69.33 67.75 67.9 -1.22% 37,670 257,276,625
2024-03-20 68.78 69.49 68.3 68.74 -0.13% 46,404 319,289,700
2024-03-19 68.07 69.36 67.58 68.83 +0.66% 42,638 293,314,983
2024-03-18 67.93 68.42 67 68.38 +0.68% 38,850 263,480,444
2024-03-15 67.61 69.19 67.26 67.92 0% 39,283 267,326,222
2024-03-14 68.58 69.68 67.45 67.92 -1.57% 46,133 315,501,342
2024-03-13 68.45 69.66 67.83 69 +0.61% 71,063 490,401,929
2024-03-12 65.88 69.89 65.46 68.58 +3.89% 95,875 652,250,687
2024-03-11 64.46 66.97 64.4 66.01 +2.66% 55,822 368,561,965
2024-03-08 65 65.31 63.6 64.3 -1.2% 41,568 266,981,289
2024-03-07 66.99 67 65.07 65.08 -2.43% 41,602 273,960,807
2024-03-06 67 67.82 66.6 66.7 -0.66% 54,546 365,941,015
2024-03-05 65.51 68.55 65.31 67.14 +1.65% 78,233 524,614,067
2024-03-04 65.31 66.45 64.69 66.05 +0.69% 50,757 333,646,313
2024-03-01 65 66.16 64.5 65.6 +0.15% 48,076 314,389,834
2024-02-29 63.01 65.6 62.81 65.5 +3.34% 62,556 402,783,500
2024-02-28 64.99 66.18 63.32 63.38 -2.48% 69,872 452,663,193
2024-02-27 64.37 65.11 64 64.99 +0.37% 53,917 347,895,039
2024-02-26 66.6 67.16 64.6 64.75 -3.75% 72,490 475,477,661
2024-02-23 64.91 68.45 64.91 67.27 +2.59% 116,501 781,387,920
2024-02-22 65.5 65.8 63.86 65.57 +0.02% 94,625 612,571,777
2024-02-21 59.05 65.56 58.88 65.56 +10% 100,125 637,657,651
2024-02-20 59 59.8 58.5 59.6 +0.61% 44,838 265,727,718
2024-02-19 58.32 59.84 58.19 59.24 +2.42% 60,212 355,133,210
2024-02-08 57.59 58.11 55.83 57.84 -1.48% 86,169 493,410,982
2024-02-07 57.68 59.2 56.9 58.71 +2.64% 51,178 298,653,728
2024-02-06 53.96 57.5 53 57.2 +6% 59,261 330,643,705
2024-02-05 54.01 55.3 52.6 53.96 -0.72% 57,415 308,970,476
2024-02-02 55.71 56.64 52.53 54.35 -2.28% 55,908 305,244,531
2024-02-01 55.41 56.86 55.22 55.62 +0.07% 35,087 196,265,792
2024-01-31 57.37 57.85 55.55 55.58 -3.12% 36,902 208,099,767
2024-01-30 59.66 59.66 57.37 57.37 -4.4% 39,325 228,723,702
2024-01-29 59.8 61.05 59.77 60.01 +0.05% 41,602 251,215,287
2024-01-26 60.1 61.45 59.73 59.98 -1.17% 31,463 189,682,879
2024-01-25 58.58 60.72 57.9 60.69 +3.65% 58,475 347,245,193
2024-01-24 59.64 59.96 57.32 58.55 -1.25% 38,778 226,748,290
2024-01-23 58 60.1 57.3 59.29 +1.86% 40,908 241,411,723
2024-01-22 60.83 60.92 58.01 58.21 -4.73% 48,050 285,535,472
2024-01-19 61.66 62.31 60.85 61.1 -1.69% 37,825 231,840,414
2024-01-18 60.5 62.23 59.6 62.15 +2.32% 54,009 327,020,889
2024-01-17 63.79 63.8 60.62 60.74 -4.95% 50,163 310,618,356
2024-01-16 63.01 63.93 62.27 63.9 +1.27% 34,445 216,850,941
2024-01-15 63.33 64.02 62.76 63.1 -0.8% 27,372 173,206,635
2024-01-12 63.72 64.46 63.35 63.61 -0.64% 29,941 191,195,218
2024-01-11 62.77 64.49 62.31 64.02 +2.01% 45,185 287,289,101
2024-01-10 60.99 63.8 60.43 62.76 +2.94% 56,602 354,606,870
2024-01-09 60.5 62.1 59.91 60.97 +0.89% 35,957 219,286,424
2024-01-08 61.01 61.61 60.13 60.43 -1.06% 32,675 197,847,605
2024-01-05 61.97 62.81 60.89 61.08 -2.07% 29,591 182,933,140
2024-01-04 63.65 63.7 62.01 62.37 -2.32% 27,417 171,711,876
2024-01-03 63.55 64.85 62.98 63.85 -0.23% 35,359 225,330,237
2024-01-02 66 66.45 63.8 64 -3.69% 37,674 244,343,020

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

хНОцШМш╛╛ 300278

近三个月

хпМчеешНпф╕Ъ 300497

2022-2023两年

хоЙщШ│щТвщУБ 600569

近三个月

ф╕нх▒▒хЕмчФи 000685

2023年全年

ф╕нчЯ│чзСцКА 300684

近三个月

ф╕нхЕ╡ч║вчон 000519

近期数据

хКЫц║РчзСцКА 688565

2024年至今

чЩ╛щАЪшГ╜ц║Р 001376

近半年

шЙ╛ч╜ЧшГ╜ц║Р 688717

2023年全年

ф╕Кц╡╖хЗпщСл 300899

近三个月

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
储能电池
新能源汽车
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据

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