ф╕нхЫ╜ш╜пф╗╢ 600536

数据更新至:

添加到对比分析

43.69 -0.64%

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

43.69
-0.64% -0.28
43.98
开盘价
44.09
最高价
43.37
最低价
55,238
成交量
数据更新至: 2025-03-25

技术指标

44.79
MA5 (5日均线)
45.68
MA10 (10日均线)
46.81
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 43.98 44.09 43.37 43.69 -0.64% 55,238 241,351,060
2025-03-24 44.05 44.48 42.7 43.97 -0.63% 162,756 709,347,208
2025-03-21 45.55 45.87 44.01 44.25 -3.36% 183,386 821,703,299
2025-03-20 46.16 46.45 45.78 45.79 -1.02% 101,347 466,405,755
2025-03-19 46.8 46.81 46.13 46.26 -1.34% 103,416 479,451,254
2025-03-18 47.01 47.4 46.66 46.89 +0.17% 121,514 570,729,436
2025-03-17 47.02 47.77 46.68 46.81 +0.45% 174,202 822,937,507
2025-03-14 45.2 46.67 45.2 46.6 +1.95% 186,146 860,981,776
2025-03-13 46.74 46.77 45.4 45.71 -2.45% 186,731 858,805,963
2025-03-12 47.07 47.55 46.8 46.86 +0.24% 156,563 738,534,670
2025-03-11 46.27 47.13 46.02 46.75 -0.32% 128,542 599,168,409
2025-03-10 47.6 47.6 46.31 46.9 -1.88% 182,096 853,591,846
2025-03-07 48.5 48.84 47.58 47.8 -2.15% 224,258 1,078,539,610
2025-03-06 47.78 49.31 47.77 48.85 +2.97% 283,213 1,375,764,901
2025-03-05 47.35 48 47.01 47.44 +0.19% 172,256 818,115,715
2025-03-04 45.88 47.5 45.85 47.35 +1.41% 181,301 852,993,367
2025-03-03 46.59 47.6 45.89 46.69 +0.39% 233,165 1,092,461,642
2025-02-28 49.65 49.89 46.48 46.51 -6.79% 371,393 1,775,573,281
2025-02-27 51.3 51.3 49.52 49.9 -2.33% 293,812 1,474,742,574
2025-02-26 51.4 51.7 50.66 51.09 -1.41% 313,846 1,603,904,196
2025-02-25 51 54 50.51 51.82 -0.31% 494,887 2,582,231,079
2025-02-24 52.65 52.94 51.38 51.98 -1.27% 389,728 2,028,275,672
2025-02-21 51.33 53.28 49.61 52.65 +2.89% 621,383 3,194,255,298
2025-02-20 52.4 52.4 50.88 51.17 -2.5% 361,651 1,860,776,686
2025-02-19 51.54 52.5 49.16 52.48 +1.8% 502,228 2,560,395,290
2025-02-18 50.6 54.2 50.6 51.55 +1.04% 681,508 3,572,844,265
2025-02-17 51.33 52.8 50.3 51.02 -0.29% 568,165 2,927,720,036
2025-02-14 49.2 51.45 49.07 51.17 +3.46% 537,080 2,719,872,317
2025-02-13 49.89 50.8 48.4 49.46 -1.12% 377,226 1,865,704,340
2025-02-12 48.71 50.27 48.65 50.02 +1.6% 316,092 1,574,725,798
2025-02-11 50.24 50.24 49.19 49.23 -2.98% 340,740 1,690,045,991
2025-02-10 51.09 51.79 49.8 50.74 +0.77% 510,811 2,586,420,518
2025-02-07 48.5 51.75 48.3 50.35 +3.05% 656,069 3,285,510,856
2025-02-06 46.5 49.3 45.7 48.86 +4.74% 510,722 2,445,593,654
2025-02-05 44.36 47.5 44 46.65 +7.91% 535,119 2,466,730,256
2025-01-27 45.36 45.5 43.18 43.23 -3.89% 200,234 880,508,720
2025-01-24 43.59 45.08 43.55 44.98 +3.17% 282,490 1,261,575,073
2025-01-23 44.38 45.8 43.6 43.6 -0.68% 278,822 1,244,511,313
2025-01-22 44.5 44.61 43.71 43.9 -2.12% 186,376 822,670,120
2025-01-21 45.14 45.4 44.66 44.85 -0.44% 153,754 690,938,324
2025-01-20 45 45.81 44.83 45.05 -0.77% 209,345 946,725,424
2025-01-17 45.12 46.11 44.89 45.4 -0.22% 179,174 814,425,402
2025-01-16 45.67 46.77 45.1 45.5 -0.37% 229,584 1,053,060,007
2025-01-15 46.33 46.46 45.42 45.67 -2.06% 241,418 1,107,652,453
2025-01-14 45.11 46.92 44.85 46.63 +3.23% 430,358 1,993,276,066
2025-01-13 42.91 46 42.61 45.17 +4.13% 436,636 1,953,358,455
2025-01-10 43.51 45.58 43.38 43.38 -1% 306,776 1,363,384,673
2025-01-09 42.48 44.19 42.4 43.82 +2.62% 274,832 1,199,651,986
2025-01-08 42.58 43.49 41.7 42.7 -0.7% 252,138 1,076,588,433
2025-01-07 42 43.6 41.82 43 +2.97% 273,052 1,168,095,428
2025-01-06 41.61 42.75 41.37 41.76 -0.5% 209,853 877,616,446
2025-01-03 44.46 44.77 41.81 41.97 -5.64% 282,054 1,212,629,553
2025-01-02 46.32 46.61 43.8 44.48 -4.73% 312,521 1,413,198,116
2024-12-31 49.3 49.5 46.66 46.69 -4.97% 239,850 1,145,304,030
2024-12-30 49.42 49.69 48.67 49.13 -0.59% 150,306 739,436,083
2024-12-27 49.75 51.1 49.22 49.42 -0.28% 250,937 1,259,159,909
2024-12-26 48.21 50.11 48.11 49.56 +2.59% 276,567 1,362,750,904
2024-12-25 50.75 50.76 47.7 48.31 -4.81% 348,467 1,706,098,843
2024-12-24 50.28 50.95 49.72 50.75 +0.63% 223,409 1,122,836,321
2024-12-23 51.51 52.23 50.2 50.43 -2.94% 233,065 1,191,472,003
2024-12-20 51.43 52.69 51.17 51.96 +0.04% 278,010 1,444,198,741
2024-12-19 50 52.5 49.55 51.94 +2.73% 367,994 1,887,659,995
2024-12-18 50.26 51.08 50.12 50.56 +0.96% 209,913 1,062,317,939
2024-12-17 51 51.59 49.99 50.08 -2% 247,815 1,253,618,910
2024-12-16 52.6 52.68 50.66 51.1 -2.39% 289,082 1,483,678,207
2024-12-13 53.6 53.83 52.28 52.35 -3.11% 308,246 1,630,877,058
2024-12-12 54.49 54.7 53.26 54.03 -0.79% 307,578 1,656,305,660
2024-12-11 55.58 55.72 53.66 54.46 -2.73% 461,406 2,506,283,236
2024-12-10 58.01 58.54 55.88 55.99 +0.13% 541,673 3,086,220,101
2024-12-09 55.82 57.67 55.51 55.92 +1.19% 494,737 2,796,044,674
2024-12-06 56 56.5 54.8 55.26 +0.29% 362,003 2,009,377,910
2024-12-05 55.55 55.94 54.8 55.1 -2.03% 365,520 2,017,995,095
2024-12-04 55.28 57.05 54.11 56.24 +1.76% 609,886 3,388,178,323
2024-12-03 55.87 57.6 54 55.27 -0.99% 567,276 3,185,219,981
2024-12-02 55.26 55.93 55 55.82 +0.65% 460,698 2,553,828,857
2024-11-29 53.8 56.71 53.06 55.46 +1.46% 597,531 3,276,545,081
2024-11-28 53.69 56.5 52.85 54.66 +2.17% 703,460 3,864,603,518
2024-11-27 51.9 53.5 51 53.5 +2.49% 526,038 2,747,154,022
2024-11-26 52.63 53.9 51.96 52.2 -0.95% 427,746 2,267,155,932
2024-11-25 53.3 53.9 51.38 52.7 -2.59% 597,277 3,128,189,587
2024-11-22 57.9 58.01 54 54.1 -7.43% 842,876 4,741,785,638
2024-11-21 54.74 60 54.7 58.44 +5.41% 1,185,874 6,870,607,459
2024-11-20 54.7 56.38 54.1 55.44 -0.32% 885,880 4,887,863,643
2024-11-19 53.6 56.77 51.05 55.62 +4.55% 1,110,326 5,981,897,993
2024-11-18 57 57.68 52.47 53.2 -7.73% 1,093,201 5,998,257,108
2024-11-15 62.42 63.25 57.4 57.66 -8.18% 1,145,827 6,922,029,522
2024-11-14 65 66.8 60.88 62.8 -6.92% 1,200,584 7,581,450,812
2024-11-13 67.68 73 66.02 67.47 -2.49% 1,385,856 9,537,724,639
2024-11-12 64.01 71 62.26 69.19 +5.06% 1,682,593 11,204,616,042
2024-11-11 67.6 72.2 64.58 65.86 +0.24% 1,649,088 11,211,185,880
2024-11-08 62.44 65.7 61.53 65.7 +9.99% 684,098 4,390,419,571
2024-11-07 52.33 59.73 51.06 59.73 +10% 1,402,417 7,703,841,657
2024-11-06 52 55.63 51.16 54.3 +7.38% 1,528,825 8,289,434,674
2024-11-05 45.39 50.57 45.32 50.57 +10.01% 822,769 3,944,602,191
2024-11-04 45.99 47.1 43 45.97 -2.19% 758,951 3,422,020,440
2024-11-01 45 50.05 45 47 +3.3% 1,119,279 5,416,654,568
2024-10-31 46.13 46.46 44 45.5 -1.34% 674,598 3,048,447,079
2024-10-30 43.02 48 43 46.12 +5.42% 847,604 3,877,596,339
2024-10-29 42.69 44.5 42.05 43.75 +2.7% 658,824 2,865,753,201
2024-10-28 41.16 43.2 40.85 42.6 +3.2% 426,296 1,799,441,239
2024-10-25 40.99 41.83 40.75 41.28 +0.27% 276,830 1,140,121,346
2024-10-24 41.59 42.24 40.9 41.17 -2.67% 325,292 1,342,609,036
2024-10-23 41.27 43.8 40.5 42.3 +2.5% 588,733 2,498,331,662
2024-10-22 42.4 42.4 40.7 41.27 -3.57% 477,459 1,971,217,156
2024-10-21 42.9 43.88 41.9 42.8 -0.33% 652,723 2,795,774,361
2024-10-18 40 44.25 39.36 42.94 +6.18% 782,164 3,258,934,614
2024-10-17 42.07 42.77 40.01 40.44 +1.97% 595,235 2,445,880,507
2024-10-16 39 40.52 38.8 39.66 -0.38% 294,148 1,170,733,927
2024-10-15 40.8 42.15 39.7 39.81 -2.9% 500,702 2,049,435,687
2024-10-14 40.03 41 38.55 41 +2.47% 503,094 2,007,419,573
2024-10-11 41 42.2 39.41 40.01 -3.94% 416,710 1,680,757,849
2024-10-10 44 44.95 41.01 41.65 -7.34% 754,077 3,217,704,434
2024-10-09 45.9 48.81 43.57 44.95 -2.49% 1,016,407 4,690,958,981
2024-10-08 46.1 46.1 43.1 46.1 +10% 626,711 2,850,627,088
2024-09-30 40 41.91 39 41.91 +10% 550,704 2,242,222,230
2024-09-27 36.1 38.15 36.08 38.1 +6.13% 214,725 796,591,159
2024-09-26 35.1 35.98 34.75 35.9 +2.45% 311,476 1,104,285,181
2024-09-25 34.82 35.83 34.78 35.04 +1.18% 392,705 1,386,251,390
2024-09-24 34.63 34.97 33.78 34.63 -0.55% 435,457 1,496,177,939
2024-09-23 36.01 36.47 34.68 34.82 -4.6% 433,432 1,532,872,249
2024-09-20 35 37.27 34.9 36.5 +2.79% 694,711 2,535,748,135
2024-09-19 34.06 35.64 33.67 35.51 +4.93% 427,532 1,484,512,709
2024-09-18 32.99 33.98 32.7 33.84 +2.39% 254,543 854,447,895
2024-09-13 33.03 33.22 32.4 33.05 +0.06% 231,000 759,681,189
2024-09-12 32.52 34 32.4 33.03 +1.32% 294,385 978,383,325
2024-09-11 31 32.87 31 32.6 +4.72% 368,192 1,188,384,306
2024-09-10 30.48 31.3 29.89 31.13 +2.3% 138,406 424,183,537
2024-09-09 30.42 30.62 30.1 30.43 +0.2% 72,657 220,474,035
2024-09-06 30.85 31.22 30.32 30.37 -1.94% 99,529 305,691,392
2024-09-05 30.67 31.29 30.58 30.97 +0.98% 111,680 345,398,223
2024-09-04 30.5 31.2 30.5 30.67 -0.55% 117,021 361,014,654
2024-09-03 29.93 30.95 29.9 30.84 +3.04% 126,957 386,783,840
2024-09-02 30.58 30.88 29.91 29.93 -2.86% 118,902 360,044,142
2024-08-30 29.7 31.2 29.6 30.81 +3.53% 294,165 908,293,119
2024-08-29 28.52 29.91 28.35 29.76 +4.2% 224,879 662,783,969
2024-08-28 28.89 28.95 28.28 28.56 -1.01% 86,097 245,782,638
2024-08-27 29.07 29.46 28.7 28.85 -1.33% 78,116 226,480,969
2024-08-26 29.07 29.59 28.52 29.24 +0.55% 102,983 299,884,122
2024-08-23 28.8 29.5 28.7 29.08 +0.28% 111,625 325,081,073
2024-08-22 29.16 30.29 28.87 29 -0.55% 188,650 558,974,543
2024-08-21 29.1 29.69 28.91 29.16 -0.55% 106,657 311,727,017
2024-08-20 30.21 30.38 29.23 29.32 -3.49% 159,848 474,205,458
2024-08-19 29.7 31 29.51 30.38 +5.56% 347,240 1,057,725,875
2024-08-16 28.9 29.07 28.5 28.78 +0.28% 77,943 224,217,697
2024-08-15 28.4 28.99 28.3 28.7 +0.88% 91,229 261,843,642
2024-08-14 28.77 28.78 28.34 28.45 -1.08% 73,143 208,368,278
2024-08-13 28.77 29.03 28.05 28.76 -0.17% 111,088 317,395,929
2024-08-12 29.06 29.1 28.76 28.81 -1.37% 75,638 218,383,974
2024-08-09 29.9 30.29 29.21 29.21 -0.24% 110,470 327,117,262
2024-08-08 29.44 29.72 28.88 29.28 -1.48% 155,126 453,054,315
2024-08-07 31.21 31.47 29 29.72 -5.41% 338,174 1,012,115,804
2024-08-06 31.48 31.57 30.8 31.42 +2.15% 189,931 591,938,128
2024-08-05 30.5 31.81 30.31 30.76 -0.29% 242,286 756,230,706
2024-08-02 30.87 31.66 30.73 30.85 -1.44% 176,794 551,473,844
2024-08-01 30.85 31.85 30.6 31.3 +1.29% 239,156 746,123,799
2024-07-31 29.78 31.17 29.74 30.9 +3.41% 237,191 726,791,245
2024-07-30 29.91 30.13 29.5 29.88 +0.2% 110,844 330,459,747
2024-07-29 30.6 30.6 29.81 29.82 -2.71% 142,329 428,090,375
2024-07-26 30.3 30.83 29.71 30.65 +0.33% 186,182 563,360,088
2024-07-25 30.23 31.21 30.13 30.55 +0.07% 206,130 631,814,701
2024-07-24 30.1 31.06 29.93 30.53 +0.07% 272,074 826,892,053
2024-07-23 31.37 32.32 30.42 30.51 -4.98% 325,822 1,015,007,573
2024-07-22 31.86 33.88 31.26 32.11 +3.92% 575,615 1,855,755,495
2024-07-19 29.2 31.06 29.07 30.9 +4.32% 342,514 1,037,095,609
2024-07-18 28.24 30.62 27.83 29.62 +3.6% 264,372 775,408,850
2024-07-17 28.87 29.18 28.58 28.59 -1.45% 89,353 257,182,314
2024-07-16 28.3 29.25 28.2 29.01 +1.83% 119,901 345,827,808
2024-07-15 29.27 29.27 28.41 28.49 -0.31% 77,225 221,230,650
2024-07-12 28.73 28.93 28.5 28.58 -1.07% 87,595 250,987,277
2024-07-11 28.82 29.2 28.58 28.89 +1.83% 123,156 355,837,525
2024-07-10 28.71 28.88 28.26 28.37 -1.22% 99,942 285,475,792
2024-07-09 27.96 28.79 27.9 28.72 +1.84% 107,924 307,215,223
2024-07-08 28.81 28.82 27.93 28.2 -2.86% 109,200 310,483,403
2024-07-05 28.29 29.17 28.28 29.03 +1.68% 128,144 368,625,352
2024-07-04 29.18 29.6 28.55 28.55 -3.42% 177,592 513,845,104
2024-07-03 30.9 30.98 29.56 29.56 -5.92% 300,916 904,967,821
2024-07-02 30.01 31.6 30 31.42 +5.83% 409,193 1,275,210,039
2024-07-01 29.99 30.03 29.15 29.69 -0.77% 108,728 321,141,684
2024-06-28 29.37 30.58 29.18 29.92 +1.87% 222,442 669,561,900
2024-06-27 29.15 30 28.93 29.37 +0.34% 161,133 472,826,002
2024-06-26 28.08 29.41 27.64 29.27 +4.24% 171,317 489,297,682
2024-06-25 29.35 29.5 27.88 28.08 -4.1% 184,522 524,306,863
2024-06-24 29.2 30.6 29.01 29.28 -0.71% 177,730 530,564,706
2024-06-21 28.9 30.02 28.53 29.49 +1.76% 120,778 354,587,212
2024-06-20 30.01 30.08 28.98 28.98 -3.98% 157,259 462,093,484
2024-06-19 30.43 30.85 30.1 30.18 -0.66% 116,679 354,550,715
2024-06-18 29.95 30.49 29.89 30.38 +1.44% 130,584 395,731,175
2024-06-17 29.97 30.1 29.74 29.95 -0.23% 90,233 270,288,594
2024-06-14 29.75 30.14 29.45 30.02 +0.47% 133,434 398,236,822
2024-06-13 29.99 30.13 29.61 29.88 -0.9% 127,698 381,111,289
2024-06-12 30.67 30.94 29.92 30.15 -1.92% 190,467 576,377,908
2024-06-11 29.55 30.76 29.27 30.74 +4.56% 198,385 600,339,289
2024-06-07 29.8 29.93 29.2 29.4 -0.44% 98,545 290,674,530
2024-06-06 30.51 30.75 29.44 29.53 -3.31% 181,670 543,807,258
2024-06-05 30.51 31.33 30.41 30.54 +0.1% 161,446 498,707,831
2024-06-04 30.15 30.63 30.02 30.51 +0.69% 124,855 378,178,026
2024-06-03 30.5 30.73 30.01 30.3 -1.21% 121,275 367,361,588
2024-05-31 30.68 31.18 30.46 30.67 +0.39% 151,868 467,565,663
2024-05-30 30.67 30.79 30.03 30.55 -0.42% 114,224 347,325,060
2024-05-29 31.1 31.3 30.5 30.68 -1.06% 106,480 328,020,260
2024-05-28 31.25 31.67 30.8 31.01 -1.15% 122,481 382,932,111
2024-05-27 31.79 31.98 30.46 31.37 -1.32% 187,891 583,468,364
2024-05-24 32.65 32.8 31.76 31.79 -2.6% 139,041 446,794,813
2024-05-23 33.89 33.89 32.41 32.64 -2.45% 225,177 741,471,925
2024-05-22 33.25 33.8 33.01 33.46 +0.12% 224,589 750,292,567
2024-05-21 33.7 34.45 33.26 33.42 +0.18% 408,217 1,380,019,551
2024-05-20 31.4 34.85 31.29 33.36 +5.3% 518,106 1,729,708,655
2024-05-17 30 32 29.9 31.68 +4.55% 350,920 1,100,599,786
2024-05-16 30.33 30.6 29.8 30.3 -0.26% 150,791 455,574,839
2024-05-15 30.18 31.1 29.85 30.38 +0.33% 145,057 442,466,203
2024-05-14 30.42 30.8 30.15 30.28 -0.53% 92,508 280,651,220
2024-05-13 30.18 31.3 29.6 30.44 -0.16% 162,123 494,964,969
2024-05-10 30.65 30.79 30.14 30.49 -0.52% 102,679 311,916,706
2024-05-09 30.09 30.91 30.09 30.65 +1.79% 148,579 453,724,067
2024-05-08 30.53 30.53 30.05 30.11 -1.79% 113,337 342,312,984
2024-05-07 30.18 30.71 30.01 30.66 +1.29% 141,758 431,056,901
2024-05-06 30.41 31 30.18 30.27 +0.26% 155,142 473,268,555
2024-04-30 30.08 30.29 29.47 30.19 +0.07% 201,691 602,876,052
2024-04-29 29.28 30.35 29.25 30.17 +3.36% 193,627 580,568,148
2024-04-26 28.35 29.3 28.3 29.19 +2.46% 164,702 477,105,926
2024-04-25 28.78 29 28.35 28.49 -1.35% 99,045 283,564,401
2024-04-24 28.16 28.88 28.01 28.88 +2.92% 140,613 401,741,903
2024-04-23 28.3 28.6 27.93 28.06 -0.46% 83,157 234,185,890
2024-04-22 27.84 28.64 27.4 28.19 -0.32% 100,046 281,714,691
2024-04-19 28.8 29.06 28.01 28.28 -2.55% 131,496 374,883,454
2024-04-18 28.9 29.53 28.44 29.02 -0.03% 138,905 404,534,855
2024-04-17 28.05 29.23 28.05 29.03 +3.98% 151,541 437,677,684
2024-04-16 28.99 29.36 27.88 27.92 -4.45% 164,891 469,935,814
2024-04-15 29 29.86 28.71 29.22 +1.28% 175,565 514,385,108
2024-04-12 29.41 29.68 28.85 28.85 -1.67% 99,943 291,698,366
2024-04-11 28.93 29.81 28.84 29.34 +0.51% 114,594 337,599,379
2024-04-10 29.9 29.9 28.93 29.19 -2.7% 117,451 344,257,791
2024-04-09 29.78 30.13 29.53 30 +0.6% 88,286 263,537,520
2024-04-08 30 30.49 29.5 29.82 -0.86% 139,083 417,577,732
2024-04-03 30.7 30.73 29.89 30.08 -2.18% 141,343 425,990,971
2024-04-02 31.53 31.53 30.54 30.75 -2.47% 155,456 479,991,450
2024-04-01 31.1 31.64 31.1 31.53 +1.71% 166,644 523,069,328
2024-03-29 30.54 31 30.08 31 +0.88% 165,467 505,795,383
2024-03-28 29.34 30.97 29.29 30.73 +4.74% 236,221 718,248,807
2024-03-27 31.2 31.32 29.3 29.34 -6.32% 247,854 746,576,465
2024-03-26 32 32.38 30.8 31.32 -2.19% 223,132 704,695,140
2024-03-25 32.98 33.05 32 32.02 -3.38% 221,563 721,782,713
2024-03-22 34 34.16 32.8 33.14 -2.9% 264,559 880,991,685
2024-03-21 34.31 34.94 34.08 34.13 -0.5% 234,838 808,226,084
2024-03-20 33.97 34.6 33.83 34.3 +0.85% 245,906 842,562,792
2024-03-19 34.37 34.66 34.01 34.01 -1.96% 251,557 863,046,188
2024-03-18 33.4 34.73 33.29 34.69 +3.46% 419,932 1,435,752,978
2024-03-15 33.88 34.56 32.87 33.53 -2.19% 393,956 1,315,393,439
2024-03-14 36.19 36.48 33.83 34.28 -5.28% 780,820 2,728,434,935
2024-03-13 35 36.19 34.71 36.19 +10% 315,600 1,131,647,838
2024-03-12 32.75 33.3 32.47 32.9 +0.18% 245,704 808,107,320
2024-03-11 31.99 33.06 31.62 32.84 +2.63% 259,557 843,581,728
2024-03-08 32.32 32.55 31.7 32 -0.99% 311,645 997,225,856
2024-03-07 33.45 33.94 32.3 32.32 -3.2% 234,791 775,068,478
2024-03-06 33.36 33.85 32.68 33.39 -0.63% 241,081 801,024,269
2024-03-05 34.01 34.49 33.49 33.6 -3.11% 317,314 1,076,562,463
2024-03-04 34.37 35.3 33.68 34.68 +0.9% 430,507 1,485,594,539
2024-03-01 32.25 34.7 32.02 34.37 +6.67% 513,193 1,732,409,823
2024-02-29 30.65 32.47 30.63 32.22 +3.94% 306,140 976,537,700
2024-02-28 33.13 33.65 30.96 31 -6.77% 428,582 1,392,981,471
2024-02-27 31.8 33.3 31.2 33.25 +4.13% 454,762 1,468,841,962
2024-02-26 31.56 33.48 31.18 31.93 +4.79% 482,995 1,554,812,278
2024-02-23 30.08 30.8 29.56 30.47 +1.67% 335,771 1,010,036,612
2024-02-22 29.25 30.45 29.25 29.97 +3.7% 295,527 883,347,539
2024-02-21 28.4 30.18 28.28 28.9 +0.52% 271,038 791,551,285
2024-02-20 28.08 28.96 27.8 28.75 +1.05% 200,310 570,685,729
2024-02-19 28.48 28.58 27.69 28.45 +2.34% 238,777 673,447,024
2024-02-08 27.07 28.38 27.07 27.8 +3.93% 254,926 711,322,271
2024-02-07 25.99 27.24 25.57 26.75 +4.61% 275,253 735,186,388
2024-02-06 24 25.99 23.56 25.57 +6.23% 222,144 552,216,555
2024-02-05 25 25.38 23.1 24.07 -6.2% 251,975 609,688,587
2024-02-02 26.5 27.25 24.7 25.66 -3.06% 219,406 567,752,161
2024-02-01 26.65 27.44 25.82 26.47 -0.49% 172,182 458,814,108
2024-01-31 27.9 27.94 26.54 26.6 -5.37% 189,046 511,649,780
2024-01-30 28.7 28.96 28.02 28.11 -2.33% 172,415 489,654,401
2024-01-29 28.7 29.8 28.68 28.78 -0.03% 247,815 721,831,315
2024-01-26 29 29.38 28.7 28.79 -1.13% 266,737 774,296,885
2024-01-25 27 29.45 26.79 29.12 +6.86% 409,754 1,165,106,847
2024-01-24 26.3 27.27 25.42 27.25 +0.81% 297,982 781,703,863
2024-01-23 26.48 27.2 26.3 27.03 +2% 155,592 416,391,252
2024-01-22 27.71 27.86 26.16 26.5 -4.5% 183,823 495,913,360
2024-01-19 28.5 28.65 27.66 27.75 -2.63% 154,584 433,183,057
2024-01-18 28.23 28.57 27.4 28.5 +0.67% 208,973 581,846,870
2024-01-17 28.89 29.03 28.3 28.31 -2.18% 103,944 297,858,828
2024-01-16 29.2 29.24 28.35 28.94 -0.79% 141,526 405,771,423
2024-01-15 29.3 29.57 28.8 29.17 -0.78% 113,549 331,193,924
2024-01-12 29.71 30.12 29.3 29.4 -1.54% 129,708 383,885,285
2024-01-11 28.84 30.38 28.81 29.86 +3.97% 275,657 818,982,133
2024-01-10 29 29.73 28.61 28.72 -2.71% 276,685 802,985,157
2024-01-09 32.93 33.19 29.43 29.52 -9.72% 464,039 1,412,209,430
2024-01-08 33.8 33.85 32.6 32.7 -3.43% 135,881 447,487,107
2024-01-05 34.32 34.85 33.66 33.86 -2.62% 148,346 507,570,002
2024-01-04 34.85 35.24 34.37 34.77 -0.52% 133,217 463,160,275
2024-01-03 35.3 35.51 34.5 34.95 -1.55% 163,146 569,711,658
2024-01-02 36.26 36.32 35.5 35.5 -2.1% 152,289 544,471,853

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

цЭ░цБйшо╛шоб 300668

近期数据

щгЮшНгш╛╛ 300602

近三个月

ф╕Ац▒╜шзгцФ╛ 000800

2024年至今

ш┐кш┤ЭчФ╡ц░Ф 603320

2024年一季度

хоЙф╣Гш╛╛ 603350

近三个月

ф╕нщУЭхЫ╜щЩЕ 601068

2023年全年

ф╕нш╛░шВбф╗╜ 300933

2023年全年

ц░╕цЭЙщФВф╕Ъ 603399

近半年

цЭ░хЕЛшВбф╗╜ 603337

2024年至今

щХ┐щШ│чзСцКА 688299

近半年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
半导体
区块链

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