ц│ХцЛЙчФ╡хнР 600563

数据更新至:

添加到对比分析

111.80 -0.80%

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

111.8
-0.8% -0.9
112.7
开盘价
112.7
最高价
109.05
最低价
38,668
成交量
数据更新至: 2025-03-25

技术指标

118.94
MA5 (5日均线)
122.65
MA10 (10日均线)
124.15
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
2025-03-25 112.7 112.7 109.05 111.8 -0.8% 38,668 428,499,146
2025-03-24 120 120 112.18 112.7 -9.11% 73,947 840,762,770
2025-03-21 124 125.5 122.61 124 +0.65% 31,326 388,256,018
2025-03-20 122.63 124.83 121.46 123.2 +0.16% 25,040 309,076,774
2025-03-19 123 124.48 119.1 123 -0.01% 42,346 517,042,009
2025-03-18 126.86 127.49 122.01 123.01 -2.9% 54,045 667,294,381
2025-03-17 125.89 128.37 124.24 126.68 +0.6% 25,093 316,578,495
2025-03-14 127 128.89 124 125.93 -0.84% 38,275 484,474,799
2025-03-13 129.47 130.99 126.01 127 -1.68% 18,380 235,666,863
2025-03-12 129.88 132.44 128.88 129.17 -0.37% 18,376 239,162,208
2025-03-11 128 132.45 127 129.65 +0.51% 28,869 376,808,828
2025-03-10 122.88 129.98 122.84 128.99 +5.03% 36,520 464,883,916
2025-03-07 124.66 124.77 122.24 122.81 -1.71% 21,272 262,588,984
2025-03-06 126 127.5 124 124.95 -0.57% 25,941 324,306,750
2025-03-05 127.1 128.87 125.2 125.67 -1.57% 16,966 214,545,775
2025-03-04 128.85 129.5 126.29 127.68 -0.88% 18,105 230,999,038
2025-03-03 122.5 130.99 121.22 128.81 +5.33% 45,127 580,090,145
2025-02-28 123.7 126.78 121.81 122.29 -1.78% 26,166 325,987,980
2025-02-27 121.5 126.2 121.2 124.5 +2.77% 34,530 428,263,998
2025-02-26 116.97 124.9 116.51 121.15 +3.98% 41,067 497,189,745
2025-02-25 115.3 117.88 115.3 116.51 +0.35% 17,461 203,826,888
2025-02-24 118 118.75 115.49 116.1 -2.23% 33,175 386,664,291
2025-02-21 117.02 119.28 116.8 118.75 +1.32% 23,015 272,463,635
2025-02-20 118.88 119.88 115.3 117.2 -1.78% 22,864 266,964,643
2025-02-19 119.14 119.88 118.38 119.32 -0.12% 16,779 199,748,669
2025-02-18 118.49 122 118.33 119.46 +1.02% 27,373 328,151,360
2025-02-17 125.26 126 116.56 118.25 -5.93% 38,969 466,564,822
2025-02-14 124.05 126.91 124.04 125.71 +0.42% 12,236 153,831,709
2025-02-13 127.38 128.65 124.81 125.18 -1.73% 19,867 250,737,196
2025-02-12 122.51 127.87 122.51 127.38 +2.65% 26,411 331,914,826
2025-02-11 119.11 125.44 117.5 124.09 +4.83% 26,106 318,765,830
2025-02-10 120.43 121.67 118.09 118.37 -1.67% 16,519 197,069,657
2025-02-07 116.61 123.48 116.15 120.38 +3.31% 25,577 308,975,253
2025-02-06 114.76 117.5 114.19 116.52 +1.5% 20,796 241,945,519
2025-02-05 122.03 123.57 114.65 114.8 -6.86% 25,188 295,432,702
2025-01-27 122.75 123.88 121.01 123.26 +0.45% 17,312 213,013,893
2025-01-24 120 124.78 119.08 122.71 +2.1% 26,517 323,540,420
2025-01-23 122 123.88 119.7 120.19 -1.48% 23,405 285,467,829
2025-01-22 122.99 124.37 120.7 122 -1.16% 20,428 249,047,576
2025-01-21 123.03 123.99 120.63 123.43 +1.13% 21,664 266,024,359
2025-01-20 123.58 125.51 121.52 122.05 +0.08% 31,513 388,490,080
2025-01-17 115 123.6 114.36 121.95 +5.98% 53,735 646,596,890
2025-01-16 116.7 117.5 114 115.07 -0.8% 18,303 211,079,876
2025-01-15 115.41 117.86 113.77 116 +0.06% 19,603 227,304,401
2025-01-14 114.34 116.58 112.1 115.93 +1.39% 37,905 433,079,190
2025-01-13 115.62 116.47 113.12 114.34 -0.9% 21,262 243,397,160
2025-01-10 115.32 116.79 112.01 115.38 -0.93% 42,950 489,775,853
2025-01-09 120 122.45 116.31 116.46 -2.95% 42,750 508,584,011
2025-01-08 117.21 121.52 116.6 120 +1.95% 32,860 390,787,003
2025-01-07 117.11 119.99 116.57 117.7 +0.33% 23,571 277,606,833
2025-01-06 116.7 118.8 115.75 117.31 +0.52% 18,806 220,347,462
2025-01-03 116 119.51 116 116.7 -0.26% 19,180 225,666,328
2025-01-02 118.89 120.88 115.87 117 -1.61% 26,605 315,642,273
2024-12-31 118.82 119.88 116.83 118.92 +0.09% 24,875 295,062,048
2024-12-30 118.2 120.46 118.2 118.81 -0.6% 17,441 207,927,053
2024-12-27 118.96 120.13 118.03 119.53 +0.48% 22,894 272,299,451
2024-12-26 118.51 119.77 117.31 118.96 +0.05% 19,033 225,616,265
2024-12-25 120.9 121.62 118.4 118.9 -1.64% 13,407 160,452,136
2024-12-24 118.79 120.95 118.61 120.88 +1.75% 14,116 169,639,870
2024-12-23 120.95 120.95 118.18 118.8 -1.04% 28,478 339,091,870
2024-12-20 122.5 124.4 119.81 120.05 -2.29% 25,115 304,213,196
2024-12-19 121.8 123.76 120.64 122.86 +0.31% 13,846 169,933,516
2024-12-18 122.08 124.2 121.68 122.48 -0.18% 19,286 236,453,425
2024-12-17 123.58 124.97 121.96 122.7 -0.66% 25,924 319,786,890
2024-12-16 124.15 125.25 121.5 123.52 -0.55% 22,974 282,987,622
2024-12-13 124.01 125.49 122.8 124.2 -0.54% 21,972 272,774,636
2024-12-12 122.9 125.18 122.06 124.88 +1.44% 20,307 252,754,505
2024-12-11 121 124.4 119.98 123.11 +2.21% 34,907 428,105,790
2024-12-10 131.9 132.5 119.6 120.45 -6.3% 71,224 879,004,113
2024-12-09 128.05 129.28 126.89 128.55 +0.39% 13,633 174,637,738
2024-12-06 125.88 129.77 124.61 128.05 +2.15% 19,685 251,187,634
2024-12-05 127.96 128.2 124.04 125.35 -2.3% 31,022 389,602,910
2024-12-04 130.92 132.2 127.21 128.3 -2.21% 20,102 258,652,846
2024-12-03 134.8 134.99 130.13 131.2 -1.43% 16,591 219,315,929
2024-12-02 130.44 134.54 129.31 133.1 +2.61% 27,261 361,964,089
2024-11-29 127.3 131.19 127.02 129.71 +1.01% 13,020 168,418,061
2024-11-28 131.3 131.88 127.88 128.41 -2.25% 17,703 229,960,014
2024-11-27 127.5 131.88 125.9 131.36 +3.39% 21,411 277,424,089
2024-11-26 128.26 130.52 127 127.05 -0.94% 20,473 262,472,226
2024-11-25 129.2 133.65 126.46 128.26 -0.65% 30,154 392,217,801
2024-11-22 132.81 134.69 129.1 129.1 -3.11% 19,185 252,704,099
2024-11-21 130 134.95 129.9 133.25 +1.87% 21,461 286,379,165
2024-11-20 128.88 132.4 128.02 130.8 +1.32% 30,709 402,669,869
2024-11-19 125.95 129.85 125.2 129.1 +2.42% 22,820 290,787,450
2024-11-18 125.75 130.28 124.6 126.05 +0.84% 37,213 474,099,519
2024-11-15 127 129.3 124.51 125 -1.61% 32,899 416,736,117
2024-11-14 132.03 133.54 126.15 127.05 -4.11% 39,982 516,733,152
2024-11-13 133 133.1 130.37 132.49 -0.78% 27,848 366,924,172
2024-11-12 137.55 140.56 132.43 133.53 -2.92% 38,535 521,901,946
2024-11-11 133.4 140.4 132.8 137.55 +1.89% 33,338 459,497,135
2024-11-08 134.29 138.9 133.73 135 +1.48% 34,818 475,585,428
2024-11-07 132.5 134.34 129.8 133.03 -0.35% 32,328 426,166,119
2024-11-06 132.33 137.5 129.57 133.5 +0.38% 42,066 566,566,201
2024-11-05 128.5 134.86 128 132.99 +3.17% 38,465 508,659,328
2024-11-04 120.11 133.49 120.11 128.9 +4.76% 65,932 853,455,239
2024-11-01 112.88 124.64 112.88 123.04 +8.5% 59,830 727,176,403
2024-10-31 115 118.2 112.9 113.4 +0.54% 39,468 452,686,255
2024-10-30 116.11 118.48 111.6 112.79 -3.82% 40,225 458,114,389
2024-10-29 115.01 118.8 114.63 117.27 +1.97% 28,288 331,413,896
2024-10-28 115.5 117.2 114.01 115.01 -0.82% 26,223 302,819,192
2024-10-25 109.8 117.22 109.8 115.96 +4.68% 41,304 476,535,774
2024-10-24 110.23 111.81 108.6 110.78 +0.5% 15,323 169,314,511
2024-10-23 108.77 113.2 108.22 110.23 +1.4% 53,751 596,938,065
2024-10-22 113.01 114.43 107.69 108.71 -5.02% 52,190 575,208,125
2024-10-21 114.87 118 112.29 114.45 +0.91% 45,790 528,866,324
2024-10-18 105.81 115.8 105.17 113.42 +7.19% 48,636 540,517,228
2024-10-17 104.95 107.75 104.05 105.81 +0.05% 28,114 298,352,477
2024-10-16 102 106.8 100.36 105.76 +2.22% 36,239 380,092,611
2024-10-15 102.5 107.18 100.52 103.46 +1.02% 35,241 368,867,123
2024-10-14 100.71 102.98 98.89 102.42 +2.16% 25,398 256,655,498
2024-10-11 107.28 108.35 99.01 100.25 -6.62% 35,386 362,899,734
2024-10-10 104.99 109.59 104.99 107.36 +2.3% 37,303 401,488,166
2024-10-09 107.3 111.48 104.02 104.95 -4.17% 46,796 504,484,667
2024-10-08 113.52 113.52 104 109.52 +6.12% 67,988 749,936,646
2024-09-30 99.76 103.28 98.2 103.2 +8.71% 75,302 760,906,960
2024-09-27 92 95 91.46 94.93 +4.44% 17,654 165,765,794
2024-09-26 87.91 91 87.1 90.89 +3.19% 20,885 186,555,059
2024-09-25 89.21 91.15 87.71 88.08 -1.14% 24,412 218,383,170
2024-09-24 86.3 89.3 85.54 89.1 +3.28% 24,386 214,865,450
2024-09-23 86.17 87.58 84.61 86.27 +0.88% 19,117 164,435,368
2024-09-20 83.92 85.75 83.67 85.52 +1.52% 16,534 139,954,528
2024-09-19 85 85.39 83.72 84.24 -0.15% 13,197 111,527,134
2024-09-18 84.2 84.62 82.7 84.37 +0.32% 14,853 124,486,029
2024-09-13 85.5 86 83.33 84.1 -1.72% 23,403 197,100,770
2024-09-12 87.05 88.1 85.31 85.57 -1.1% 19,063 164,729,854
2024-09-11 84.33 88.18 84.3 86.52 +1.54% 27,110 235,399,080
2024-09-10 81.84 85.7 81.6 85.21 +3.76% 17,697 148,731,109
2024-09-09 82.18 83.27 81.08 82.12 -0.17% 12,123 99,424,990
2024-09-06 84.89 85.48 82.1 82.26 -3.1% 15,247 127,033,910
2024-09-05 85.32 85.87 84.4 84.89 -0.34% 14,473 122,837,733
2024-09-04 85.08 86.5 84.64 85.18 -0.55% 16,759 143,276,336
2024-09-03 84.69 87.13 84.11 85.65 +1.36% 20,152 173,142,651
2024-09-02 85.53 86 84.5 84.5 -1.2% 23,175 197,141,165
2024-08-30 83.76 87.72 83.32 85.53 +2.11% 45,533 392,616,634
2024-08-29 78.22 84.08 77.8 83.76 +6.7% 27,024 222,105,742
2024-08-28 78.22 79.27 77.51 78.5 +0.37% 12,334 96,757,095
2024-08-27 78.8 78.8 75.99 78.21 -0.05% 21,076 163,038,280
2024-08-26 76.85 80.1 76.6 78.25 +6.75% 36,137 283,138,050
2024-08-23 73.2 73.55 71.85 73.3 -0.26% 13,053 94,756,399
2024-08-22 74.41 74.87 73.03 73.49 -1.86% 10,915 80,522,584
2024-08-21 76.3 77.34 74.76 74.88 -2.41% 12,318 93,270,384
2024-08-20 78 78.38 76.37 76.73 -1.97% 9,482 72,948,780
2024-08-19 78.86 79.95 78.02 78.27 -1% 13,918 109,522,263
2024-08-16 79.66 80.31 78.68 79.06 -0.94% 15,568 123,434,152
2024-08-15 79.6 81.5 78.36 79.81 -0.01% 13,582 108,430,906
2024-08-14 83.42 83.42 79.6 79.82 -4.29% 16,869 136,038,904
2024-08-13 82.12 83.88 81.85 83.4 +1.13% 10,942 90,857,112
2024-08-12 82.31 83.19 81.61 82.47 -0.18% 7,779 64,026,438
2024-08-09 83.47 84.45 82.57 82.62 -0.82% 9,082 75,563,964
2024-08-08 84.82 84.87 83.04 83.3 -1.72% 13,477 112,738,906
2024-08-07 86.69 88.38 84.52 84.76 -2.75% 19,718 169,721,402
2024-08-06 83.08 87.26 83.08 87.16 +6.36% 30,565 261,522,091
2024-08-05 84.03 86.3 81.69 81.95 -2.9% 21,697 181,831,969
2024-08-02 84.97 86.19 84.1 84.4 -0.93% 12,027 102,304,018
2024-08-01 87.18 87.39 84.66 85.19 -1.68% 20,624 176,251,488
2024-07-31 86.5 87.65 85.35 86.65 +0.22% 21,274 184,289,284
2024-07-30 87.45 87.45 85.02 86.46 -1.13% 21,382 183,833,154
2024-07-29 90.25 90.79 87.14 87.45 -2.98% 28,243 249,479,941
2024-07-26 91.01 93.23 89.68 90.14 -2.02% 40,046 365,595,087
2024-07-25 86.37 92 85.96 92 +5.34% 44,374 400,032,045
2024-07-24 85.55 89.5 85.55 87.34 +1.24% 34,675 304,160,568
2024-07-23 85.73 87.1 84.51 86.27 +0.42% 33,795 291,004,587
2024-07-22 86.37 86.53 85.18 85.91 -0.54% 19,922 170,904,375
2024-07-19 85.5 87.29 85.12 86.38 +0.86% 33,435 289,180,381
2024-07-18 85.06 86.51 84.1 85.64 +0.56% 26,726 228,375,576
2024-07-17 82.56 87.44 82.5 85.16 +2.91% 55,885 479,407,005
2024-07-16 76.18 83.35 75.88 82.75 +8.54% 44,178 355,846,556
2024-07-15 75.3 77.19 75.14 76.24 +0.45% 12,791 97,658,624
2024-07-12 75.45 76.3 74.51 75.9 +0.03% 12,595 95,127,801
2024-07-11 75.99 77.7 75.2 75.88 +1.35% 19,202 146,158,268
2024-07-10 73.9 76.76 73.68 74.87 +0.85% 17,014 128,457,973
2024-07-09 71.6 74.58 71.22 74.24 +3.47% 23,534 171,587,462
2024-07-08 73.75 74.17 71.56 71.75 -3.04% 15,329 111,148,980
2024-07-05 73.98 74.8 72.6 74 -0.04% 16,050 117,829,741
2024-07-04 75.89 76.36 73.85 74.03 -2.48% 18,273 136,487,406
2024-07-03 77.16 77.28 75.5 75.91 -1.51% 10,231 77,883,739
2024-07-02 77.34 78.43 76.75 77.07 -0.68% 15,972 123,567,784
2024-07-01 75.84 78.73 75.8 77.6 +1.86% 20,006 154,725,397
2024-06-28 75.96 78.19 75.7 76.18 +0.12% 19,953 153,707,175
2024-06-27 76.62 76.98 75.34 76.09 -1.36% 17,634 134,050,263
2024-06-26 75.78 77.39 74.71 77.14 +1.33% 25,228 192,564,361
2024-06-25 78.83 79.15 75.4 76.13 -3.14% 39,681 303,712,530
2024-06-24 79 80.41 77.8 78.6 -1.29% 25,526 201,613,939
2024-06-21 78.99 80.2 77.18 79.63 +0.66% 22,401 177,381,664
2024-06-20 82 82.86 79.03 79.11 -4.2% 28,544 228,407,903
2024-06-19 85.7 85.7 82.4 82.58 -3.69% 24,650 205,067,597
2024-06-18 85.76 86.89 85.11 85.74 +0.15% 16,972 146,014,137
2024-06-17 81.88 86.5 81.62 85.61 +4.33% 33,416 283,843,886
2024-06-14 84.33 84.33 81.53 82.06 -4.79% 27,833 228,863,900
2024-06-13 85.81 87.76 85.3 86.19 +0.47% 19,480 168,866,156
2024-06-12 86.61 87.82 85.61 85.79 -1.55% 16,347 140,915,918
2024-06-11 84.56 87.59 83.8 87.14 +2.47% 20,027 172,913,478
2024-06-07 88.13 88.17 84.58 85.04 -3.51% 25,249 216,568,420
2024-06-06 87.67 89.17 87.38 88.13 +1.17% 28,002 247,254,477
2024-06-05 87.05 87.99 86.73 87.11 -0.24% 16,116 140,736,562
2024-06-04 85 87.33 85 87.32 +2.03% 19,548 169,023,859
2024-06-03 85.45 86.06 84.18 85.58 +0.67% 13,232 112,906,881
2024-05-31 85.22 86.74 85.01 85.01 -0.27% 15,712 134,778,713
2024-05-30 84.18 85.57 83.12 85.24 +1.08% 19,879 167,806,926
2024-05-29 83.91 86.49 83.77 84.33 +0.36% 18,989 161,880,918
2024-05-28 86.2 86.32 83.57 84.03 -2.65% 26,893 227,394,512
2024-05-27 84.51 86.88 83.23 86.32 +1.98% 24,181 205,775,146
2024-05-24 87.74 88 84.63 84.64 -3.6% 28,126 241,120,937
2024-05-23 89.18 89.18 87.28 87.8 -1.97% 29,257 257,311,987
2024-05-22 87.1 89.69 87 89.56 +2.67% 36,822 325,526,505
2024-05-21 88.86 89.09 86.95 87.23 -2.31% 28,622 250,741,683
2024-05-20 89.91 90.13 87.18 89.29 -0.68% 42,847 379,181,251
2024-05-17 90.01 90.64 88.82 89.9 -0.55% 28,892 258,257,771
2024-05-16 91.82 92.35 90.3 90.4 -1.31% 24,282 220,750,276
2024-05-15 92.42 93.39 91.5 91.6 -0.89% 8,676 80,096,055
2024-05-14 94.06 94.76 92.3 92.42 -1.28% 13,720 127,735,844
2024-05-13 96.51 96.75 93.5 93.62 -3.96% 23,885 225,957,464
2024-05-10 99.29 99.84 96.8 97.48 -1.82% 11,970 116,958,545
2024-05-09 95.53 99.86 95.18 99.29 +4.08% 18,659 183,383,241
2024-05-08 98.4 98.49 95.3 95.4 -2.97% 14,398 138,631,000
2024-05-07 100.43 100.99 98.22 98.32 -1.86% 14,955 148,253,740
2024-05-06 100 101.58 98.51 100.18 +1.71% 18,366 184,455,463
2024-04-30 97.85 99.29 96.27 98.5 -0.48% 23,410 230,157,284
2024-04-29 94.23 99.66 93.98 98.98 +5.34% 32,571 319,382,631
2024-04-26 90.57 94.2 90.31 93.96 +3.39% 27,207 254,054,209
2024-04-25 91.86 92.66 89.67 90.88 -0.85% 14,379 131,141,295
2024-04-24 93.41 93.5 90.55 91.66 -0.99% 19,983 182,627,135
2024-04-23 92.8 93.4 90.66 92.58 -0.09% 19,786 181,987,238
2024-04-22 95 95.91 92.55 92.66 -3.36% 22,614 212,010,563
2024-04-19 93.89 96.85 92.35 95.88 +1.1% 25,296 239,576,718
2024-04-18 93.57 96.49 91.2 94.84 +1.1% 26,500 250,513,515
2024-04-17 91.65 93.98 90.17 93.81 +3.07% 23,620 218,811,687
2024-04-16 92.3 92.81 90.8 91.02 -1.28% 22,015 202,437,524
2024-04-15 90.88 94.08 90.43 92.2 +1.07% 19,891 184,283,663
2024-04-12 89.99 91.9 88.5 91.22 +1.29% 24,888 224,681,289
2024-04-11 91.79 92.22 89.6 90.06 -2.37% 32,356 293,212,118
2024-04-10 94.65 94.67 91.82 92.25 -2.45% 18,648 172,631,732
2024-04-09 93.99 95.34 93.6 94.57 -0.24% 17,422 164,251,229
2024-04-08 96.38 96.98 94.28 94.8 -1.61% 19,947 190,390,649
2024-04-03 99.82 99.9 95.9 96.35 -3.86% 33,275 323,166,660
2024-04-02 101 104.3 99.83 100.22 -1.7% 32,265 329,206,125
2024-04-01 98.6 102.5 98.5 101.95 +3.1% 26,653 269,003,762
2024-03-29 98.88 100.1 95.85 98.88 -0.54% 27,562 268,417,775
2024-03-28 98.32 100.3 97.4 99.42 +0.63% 27,662 273,931,169
2024-03-27 97.65 100.06 96.81 98.8 +1.28% 27,995 276,018,289
2024-03-26 100 100.6 96.2 97.55 -2.54% 38,509 375,808,547
2024-03-25 103.49 104.44 100.05 100.09 -2.35% 26,293 265,755,601
2024-03-22 104.33 104.89 102.5 102.5 -1.9% 19,464 201,033,930
2024-03-21 106.51 107.41 104.42 104.48 -2.52% 18,127 191,513,816
2024-03-20 106.6 108.31 104.35 107.18 +0.16% 20,794 220,725,649
2024-03-19 109.1 110 107.01 107.01 -2.73% 18,490 198,995,398
2024-03-18 108.5 110.03 107.5 110.01 +1.86% 17,389 189,431,419
2024-03-15 110.68 110.9 106.26 108 -2.39% 23,206 249,887,980
2024-03-14 110.8 111.72 109.71 110.64 -0.32% 20,816 230,044,690
2024-03-13 114.59 116.24 110.7 110.99 -3.13% 30,199 340,786,175
2024-03-12 114.28 117.05 112.51 114.58 +0.16% 36,198 419,100,831
2024-03-11 109 114.8 108.5 114.4 +4.04% 34,457 385,934,066
2024-03-08 103.03 110.98 102.71 109.96 +6.55% 34,040 365,491,644
2024-03-07 106 106.84 103.2 103.2 -3.17% 22,783 239,359,022
2024-03-06 103.01 107.73 101.22 106.58 +2.53% 39,688 416,108,921
2024-03-05 99.03 103.96 98.29 103.95 +3.87% 37,758 384,325,606
2024-03-04 102.58 103.78 99.59 100.08 -2.65% 30,257 304,952,583
2024-03-01 104.3 104.74 101.45 102.8 -1.41% 33,162 340,181,430
2024-02-29 99.33 104.27 99.29 104.27 +3.78% 26,082 267,083,756
2024-02-28 102.18 104.95 100.47 100.47 -1.84% 26,613 274,484,898
2024-02-27 99.4 102.95 98.88 102.35 +2.17% 30,728 310,251,991
2024-02-26 103.23 103.26 99.18 100.18 -2.98% 27,317 274,440,559
2024-02-23 104.2 105.8 101.58 103.26 -0.89% 28,235 291,810,236
2024-02-22 102.27 104.7 101.4 104.19 +1.95% 22,956 236,606,069
2024-02-21 102.32 105.93 98.9 102.2 -0.29% 29,797 305,329,718
2024-02-20 102.9 104.8 100.01 102.5 -1.6% 29,484 302,565,760
2024-02-19 104.8 107.83 102.03 104.17 -0.65% 31,129 326,207,128
2024-02-08 106.31 114.66 104.5 104.85 -3.36% 40,577 444,404,136
2024-02-07 98.69 109.29 98.69 108.5 +9.21% 54,348 567,727,911
2024-02-06 99.51 100.59 93.96 99.35 +3.57% 44,875 441,443,416
2024-02-05 86.11 95.93 85.66 95.93 +10% 40,311 369,286,700
2024-02-02 89.87 89.91 84.9 87.21 -3.18% 27,468 240,164,378
2024-02-01 85.7 92.07 85.2 90.07 +4.71% 29,387 263,994,985
2024-01-31 85 88.77 83.78 86.02 +0.49% 22,310 192,592,508
2024-01-30 88.02 90.98 85.1 85.6 -3.69% 21,457 188,057,532
2024-01-29 93.85 93.99 88.31 88.88 -5.25% 23,712 214,931,074
2024-01-26 95.94 96.59 93.01 93.8 -3.31% 25,935 244,906,790
2024-01-25 98.78 98.8 94.88 97.01 -2.87% 29,462 284,597,855
2024-01-24 104.87 104.99 96.71 99.88 -4.01% 39,638 393,563,937
2024-01-23 96.52 106.42 95.21 104.05 +6.6% 36,744 377,985,482
2024-01-22 95.92 101.68 94.59 97.61 +1.18% 30,930 305,629,308
2024-01-19 99.1 99.38 96.31 96.47 -4.02% 22,608 219,845,245
2024-01-18 92.77 101.86 91.02 100.51 +8.43% 42,149 406,014,160
2024-01-17 93 94.3 91.97 92.7 -0.79% 25,661 239,445,155
2024-01-16 90.05 94.5 90 93.44 +3.15% 22,334 207,225,693
2024-01-15 91.09 92.98 89.36 90.59 -1.38% 14,229 129,757,828
2024-01-12 90 93.8 88.5 91.86 +1.84% 27,900 257,590,096
2024-01-11 89.01 91.8 87.92 90.2 +0.56% 35,606 320,695,884
2024-01-10 82.55 91 82.37 89.7 +7.92% 39,822 351,772,131
2024-01-09 81.59 84.33 80.2 83.12 +2.5% 19,900 164,932,904
2024-01-08 83.8 84.6 81.09 81.09 -3.91% 14,317 117,819,218
2024-01-05 86.04 88.3 83.88 84.39 -1.99% 17,419 149,557,024
2024-01-04 86 86.92 82 86.1 -0.12% 27,251 230,576,994
2024-01-03 87.85 88 85.13 86.2 -1.88% 16,114 138,821,019
2024-01-02 92 92.39 87.8 87.85 -5.13% 17,007 152,238,638

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

х╣┐хУИщАЪф┐б 300711

2024年一季度

х╛╖хЖацЦ░цЭР 001378

2023年全年

хЫЫх╖ЭщЗСщб╢ 600678

2024年一季度

ф╕ЬцЦ╣щАЪ 300379

2024年至今

ц╡Щц▒Яф╕ЬцЧе 600113

近半年

х║╖шКЭшНпф╕Ъ 300086

近半年

х▒▒ф╕ЬчО╗ч║д 605006

2024年至今

цЦ░хНОхМ╗чЦЧ 600587

近半年

шУЭчЫ╛хЕЙчФ╡ 300862

2024年一季度

цЦ░хдйчзСцКА 300259

2023年全年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
半导体
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
新能源汽车
储能电池
军工

шИкхПСхКихКЫ (600893)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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