шИкхПСхКихКЫ 600893

数据更新至:

添加到对比分析

37.05 -0.38%

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

37.05
-0.38% -0.14
37.13
开盘价
37.56
最高价
36.91
最低价
105,232
成交量
数据更新至: 2025-03-25

技术指标

37.52
MA5 (5日均线)
37.97
MA10 (10日均线)
37.24
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 37.13 37.56 36.91 37.05 -0.38% 105,232 391,988,697
2025-03-24 37.5 37.69 36.63 37.19 -0.93% 188,280 697,891,481
2025-03-21 37.71 38.33 37.34 37.54 -0.77% 178,251 673,956,346
2025-03-20 38 38.66 37.68 37.83 -0.45% 195,372 743,759,282
2025-03-19 38.02 38.07 37.67 38 -0.34% 165,731 627,235,178
2025-03-18 38.33 38.46 37.95 38.13 -0.6% 135,399 516,638,635
2025-03-17 38.6 38.97 38.31 38.36 -0.65% 161,794 623,502,276
2025-03-14 38.8 38.86 37.89 38.61 -0.16% 265,863 1,020,795,095
2025-03-13 38.35 39.28 37.91 38.67 +0.86% 325,406 1,257,378,602
2025-03-12 38.91 39.25 38.29 38.34 -0.93% 259,335 1,002,523,157
2025-03-11 37.57 38.96 37.5 38.7 +1.95% 343,856 1,322,676,814
2025-03-10 37.91 38.62 37.7 37.96 +0.13% 315,853 1,204,503,311
2025-03-07 36 39.29 35.9 37.91 +5.07% 674,209 2,548,949,345
2025-03-06 36.02 36.23 35.67 36.08 +0.22% 208,302 748,578,141
2025-03-05 36.2 36.35 35.71 36 -0.03% 142,738 513,865,150
2025-03-04 35.75 36.35 35.52 36.01 +1.78% 248,500 896,075,617
2025-03-03 35.15 35.88 35.15 35.38 +0.74% 153,538 546,060,008
2025-02-28 35.82 36.1 35.12 35.12 -1.79% 205,886 731,878,465
2025-02-27 36.19 36.25 35.5 35.76 -0.94% 172,415 616,857,317
2025-02-26 36.12 36.47 35.9 36.1 0% 188,791 681,552,667
2025-02-25 36.61 36.7 35.88 36.1 -2.14% 264,821 959,209,569
2025-02-24 36.88 37.34 36.52 36.89 +0.08% 180,553 667,022,624
2025-02-21 36.85 37.08 36.8 36.86 -0.38% 197,652 729,876,573
2025-02-20 37 37.24 36.42 37 0% 147,381 544,017,878
2025-02-19 36.6 37.15 36.6 37 +0.41% 146,499 540,035,790
2025-02-18 37.68 37.72 36.75 36.85 -2.25% 221,651 824,288,253
2025-02-17 38.51 38.55 37.3 37.7 -2.08% 308,365 1,161,979,198
2025-02-14 39 39.3 38.3 38.5 -1.53% 139,454 538,153,475
2025-02-13 38.48 39.79 38.41 39.1 +1.82% 251,859 988,250,972
2025-02-12 38.12 38.42 38 38.4 +0.31% 80,724 308,549,071
2025-02-11 38.78 38.87 38 38.28 -1.29% 127,261 486,746,999
2025-02-10 38.82 38.98 38.59 38.78 -0.13% 98,616 382,639,193
2025-02-07 39.07 39.18 38.5 38.83 -0.51% 134,499 523,346,107
2025-02-06 37.97 39.05 37.66 39.03 +2.87% 133,343 515,255,934
2025-02-05 37.45 38.1 37.24 37.94 +1.61% 105,415 398,532,129
2025-01-27 37.33 37.86 37.32 37.34 +0.03% 81,348 305,886,836
2025-01-24 37.21 37.55 37.06 37.33 +0.24% 81,242 303,175,934
2025-01-23 37.82 38.19 37.2 37.24 -0.98% 117,854 442,714,852
2025-01-22 38 38 37.28 37.61 -1.1% 108,820 407,895,872
2025-01-21 38.98 38.99 37.88 38.03 -2.16% 118,697 454,556,711
2025-01-20 38.93 39.4 38.84 38.87 -0.26% 121,227 474,260,032
2025-01-17 38.09 39.37 38.09 38.97 +1.86% 148,503 575,845,180
2025-01-16 38.59 39.06 38.1 38.26 -0.75% 103,624 399,688,117
2025-01-15 39 39.15 38.33 38.55 -1.38% 102,249 395,985,266
2025-01-14 38.69 39.29 38.47 39.09 +0.83% 211,121 823,258,371
2025-01-13 38 39.22 37.88 38.77 +0.49% 95,156 368,031,178
2025-01-10 38.95 39.78 38.58 38.58 -0.82% 110,985 434,433,392
2025-01-09 37.66 39.36 37.31 38.9 +3.16% 175,239 673,713,962
2025-01-08 38.3 38.46 37 37.71 -2.2% 151,493 571,895,333
2025-01-07 38.27 38.6 37.92 38.56 +0.84% 87,911 337,431,011
2025-01-06 38.98 39.27 37.86 38.24 -2.45% 147,557 566,098,054
2025-01-03 40.28 40.44 38.89 39.2 -2.71% 170,024 671,061,914
2025-01-02 41.01 41.5 40.1 40.29 -2.8% 189,214 772,162,724
2024-12-31 40.86 41.8 40.39 41.45 +1.47% 285,536 1,181,504,662
2024-12-30 41.28 41.47 40.8 40.85 -0.83% 186,831 767,244,565
2024-12-27 42.69 42.88 40.91 41.19 +0.73% 382,372 1,589,389,250
2024-12-26 40.6 41.85 40.5 40.89 +1.04% 213,444 880,287,892
2024-12-25 39.7 40.6 39.5 40.47 +1.81% 139,714 560,367,406
2024-12-24 39.33 39.8 39.33 39.75 +1.15% 93,331 370,109,916
2024-12-23 39.99 40.28 39.22 39.3 -1.82% 146,070 579,430,182
2024-12-20 39.88 40.2 39.78 40.03 +0.13% 84,488 338,007,629
2024-12-19 39.65 40.05 39.36 39.98 -0.1% 74,243 295,576,300
2024-12-18 39.81 40.15 39.71 40.02 +0.63% 92,719 370,911,758
2024-12-17 39.83 40.29 39.61 39.77 -0.35% 81,030 323,809,766
2024-12-16 40.15 40.19 39.57 39.91 -0.72% 126,693 505,736,440
2024-12-13 40.95 40.99 39.9 40.2 -2.5% 196,391 791,308,940
2024-12-12 40.8 41.65 40.8 41.23 +1.8% 202,689 836,614,481
2024-12-11 40.6 40.67 40.13 40.5 -0.44% 99,234 400,726,329
2024-12-10 41.12 41.34 40.5 40.68 +1.02% 186,930 763,693,211
2024-12-09 41.41 41.57 40 40.27 -3.54% 263,544 1,071,678,737
2024-12-06 41.8 42.11 41.65 41.75 -0.22% 121,739 509,166,486
2024-12-05 41.17 42.08 41 41.84 +1.16% 118,226 491,816,224
2024-12-04 41.55 41.7 41.02 41.36 -0.62% 134,108 553,551,181
2024-12-03 41.81 41.88 41.13 41.62 -0.43% 144,141 598,022,654
2024-12-02 41.95 42.37 41.33 41.8 -0.19% 267,623 1,117,922,634
2024-11-29 40.91 42.11 40.84 41.88 +2.22% 167,546 697,456,255
2024-11-28 41.16 42.14 40.9 40.97 -0.78% 141,124 585,332,172
2024-11-27 40.07 41.5 39.9 41.29 +2.08% 172,134 704,169,765
2024-11-26 40.28 41.18 40.14 40.45 +1.05% 142,826 581,364,625
2024-11-25 41.16 41.38 39.65 40.03 -2.79% 222,145 895,341,070
2024-11-22 42.3 42.55 41.14 41.18 -2.65% 169,884 710,591,101
2024-11-21 42.57 42.97 42 42.3 -0.94% 148,962 632,425,823
2024-11-20 42.15 42.95 41.82 42.7 +1.3% 210,017 892,293,781
2024-11-19 42.11 42.6 41.19 42.15 +0.72% 187,011 782,939,771
2024-11-18 41.91 43.17 41.25 41.85 -0.12% 304,877 1,290,558,133
2024-11-15 43.5 43.72 41.77 41.9 -4.14% 275,112 1,172,771,369
2024-11-14 45.31 45.4 43.5 43.71 -3.1% 264,668 1,172,568,661
2024-11-13 45 45.24 43.91 45.11 -0.15% 289,425 1,288,913,833
2024-11-12 47 47.27 44.87 45.18 -3.87% 447,524 2,045,774,886
2024-11-11 47.65 47.65 46.11 47 -0.49% 433,246 2,021,488,219
2024-11-08 46 47.99 45.99 47.23 +3.21% 577,678 2,729,626,343
2024-11-07 46 46 44.14 45.76 -2.2% 534,944 2,416,948,157
2024-11-06 48.69 48.72 45.93 46.79 +0.09% 810,814 3,824,293,058
2024-11-05 43.35 46.75 43.11 46.75 +10% 902,409 4,104,110,586
2024-11-04 41.82 42.89 41.8 42.5 +1.63% 145,208 615,987,839
2024-11-01 42.6 42.92 41.67 41.82 -2.2% 192,898 811,187,458
2024-10-31 42.86 43.58 42.14 42.76 -1.7% 254,141 1,086,165,253
2024-10-30 43 43.83 42.86 43.5 +0.74% 173,411 753,525,959
2024-10-29 43.92 44.15 43.08 43.18 -1.68% 191,507 834,216,323
2024-10-28 43 44.9 43 43.92 +2.38% 339,953 1,496,065,449
2024-10-25 42.6 43.48 42.55 42.9 -0.09% 201,299 863,881,418
2024-10-24 44 44 42.7 42.94 -2.98% 290,651 1,254,184,373
2024-10-23 42.31 45.81 42.2 44.26 +4.61% 706,001 3,143,426,202
2024-10-22 43.15 43.23 41.87 42.31 -1.9% 243,019 1,027,490,845
2024-10-21 42 43.4 42 43.13 +3.68% 565,427 2,429,059,132
2024-10-18 40.66 42.11 40.47 41.6 +1.76% 376,095 1,560,381,240
2024-10-17 40.99 41.9 40.85 40.88 -0.29% 173,612 717,586,323
2024-10-16 40.4 41.41 40.22 41 +0.15% 198,615 813,093,369
2024-10-15 41.5 42.04 40.71 40.94 -1.7% 201,697 836,169,916
2024-10-14 40.69 42.09 40.5 41.65 +4.28% 330,537 1,371,380,636
2024-10-11 41.66 41.66 39.58 39.94 -4.84% 278,178 1,126,375,465
2024-10-10 41.39 43.42 41.39 41.97 +0.65% 317,194 1,346,134,900
2024-10-09 42.9 43.59 41.21 41.7 -5.23% 420,708 1,787,961,383
2024-10-08 45.42 45.42 42.07 44 +6.56% 647,709 2,836,484,512
2024-09-30 39.94 41.8 39.29 41.29 +6.17% 456,844 1,868,037,235
2024-09-27 37.45 38.97 37.2 38.89 +4.74% 133,759 507,540,433
2024-09-26 36.17 37.18 35.83 37.13 +2.4% 159,978 584,216,065
2024-09-25 35.45 36.56 35.45 36.26 +2.72% 194,753 703,480,262
2024-09-24 34.4 35.3 34.02 35.3 +3.43% 169,639 589,393,013
2024-09-23 34.05 34.96 34 34.13 -0.2% 95,434 329,700,793
2024-09-20 33.86 34.38 33.34 34.2 +0.74% 126,563 428,456,349
2024-09-19 34.56 34.66 33.43 33.95 -1.68% 127,087 430,557,099
2024-09-18 34.4 34.57 33.7 34.53 +0.41% 72,687 248,126,059
2024-09-13 34.5 34.93 34.38 34.39 -0.23% 75,371 260,963,350
2024-09-12 34.55 35.11 34.41 34.47 -0.23% 80,950 281,130,342
2024-09-11 34.12 34.64 34.02 34.55 +0.99% 85,818 295,253,340
2024-09-10 34.49 34.52 33.69 34.21 -0.2% 111,732 381,011,703
2024-09-09 34.83 35.22 34.05 34.28 -2.06% 128,863 444,308,925
2024-09-06 35.21 35.35 34.89 35 -0.71% 63,766 223,702,237
2024-09-05 34.93 35.27 34.6 35.25 +0.89% 104,076 364,684,398
2024-09-04 34.68 34.99 34.31 34.94 +0.29% 84,952 295,101,865
2024-09-03 34.69 35.05 34.5 34.84 +0.96% 118,343 412,249,060
2024-09-02 35.15 35.71 34.5 34.51 -2.79% 147,513 515,985,587
2024-08-30 34.95 35.8 34.63 35.5 +1.63% 281,712 993,750,366
2024-08-29 35.08 35.73 34.89 34.93 -0.94% 168,098 592,949,987
2024-08-28 35.5 36.1 35.18 35.26 -0.62% 136,842 486,409,305
2024-08-27 35.7 35.96 35.26 35.48 -0.87% 66,389 235,736,207
2024-08-26 36.63 36.81 35.37 35.79 -2.24% 131,239 470,561,016
2024-08-23 36.54 36.91 36.28 36.61 -0.11% 78,371 286,821,006
2024-08-22 36.48 37.05 36.2 36.65 +0.71% 85,078 311,941,427
2024-08-21 36.35 36.76 36.18 36.39 -0.33% 61,978 225,953,900
2024-08-20 36.84 37.18 36.14 36.51 -0.81% 79,830 291,203,434
2024-08-19 36.84 37.28 36.67 36.81 -0.03% 76,568 282,917,184
2024-08-16 37.86 37.86 36.71 36.82 -2.15% 129,082 478,743,395
2024-08-15 37.41 37.93 37.27 37.63 +0.29% 93,120 350,617,787
2024-08-14 38.01 38.1 37.52 37.52 -1.44% 72,076 271,968,734
2024-08-13 37.8 38.29 37.7 38.07 +0.18% 89,227 338,684,807
2024-08-12 37.85 38.37 37.39 38 -0.13% 113,750 432,094,665
2024-08-09 38.36 38.36 37.71 38.05 -0.03% 97,617 371,455,042
2024-08-08 38.99 39.02 37.45 38.06 -2.91% 233,903 888,524,971
2024-08-07 39.21 39.36 38.81 39.2 +0.26% 115,060 450,150,462
2024-08-06 38.73 39.64 38.6 39.1 +1.51% 154,180 603,065,175
2024-08-05 39.16 39.73 38.42 38.52 -1.88% 159,797 622,194,185
2024-08-02 39.4 40.23 39.26 39.26 -1.08% 126,721 501,472,346
2024-08-01 39.72 40.84 39.61 39.69 -0.18% 180,194 724,575,967
2024-07-31 39.94 40.31 39.24 39.76 -0.43% 229,950 913,981,467
2024-07-30 40 40.34 39.55 39.93 -0.72% 139,836 558,698,759
2024-07-29 41.1 41.28 39.89 40.22 -1.54% 224,727 912,945,055
2024-07-26 39.8 41.22 39.75 40.85 +2.61% 240,693 979,985,146
2024-07-25 39.99 40.15 39.38 39.81 -0.45% 125,383 497,707,232
2024-07-24 39.4 40.77 39.31 39.99 +1.16% 229,975 923,374,884
2024-07-23 40.01 40.04 39.51 39.53 -1.2% 140,325 558,050,618
2024-07-22 39.99 40.65 39.75 40.01 +0.1% 225,701 904,883,703
2024-07-19 38.98 40 38.96 39.97 +2.49% 296,329 1,175,210,935
2024-07-18 37.22 39.43 37.17 39 +3.94% 269,899 1,040,302,053
2024-07-17 37.44 37.73 37.05 37.52 +0.11% 96,552 361,871,666
2024-07-16 36.36 37.55 36.36 37.48 +2.77% 127,009 471,403,791
2024-07-15 36.61 36.98 36.3 36.47 -0.95% 66,434 243,456,676
2024-07-12 36.6 37.16 36.36 36.82 +0.63% 88,553 325,683,918
2024-07-11 35.77 36.94 35.52 36.59 +3.01% 120,383 437,127,600
2024-07-10 35.17 35.65 34.97 35.52 +1.37% 107,134 378,411,917
2024-07-09 35.27 35.55 34.85 35.04 -0.65% 108,659 381,392,642
2024-07-08 35.29 35.88 35.19 35.27 -0.4% 69,932 247,817,703
2024-07-05 35.53 35.55 34.78 35.41 -0.37% 101,930 358,117,596
2024-07-04 35.71 36.07 35.54 35.54 -0.34% 61,019 218,172,036
2024-07-03 35.74 35.95 35.45 35.66 -0.39% 61,896 220,675,104
2024-07-02 36.17 36.35 35.62 35.8 -1.3% 70,994 254,732,075
2024-07-01 36.35 36.5 35.6 36.27 -0.77% 94,020 339,062,806
2024-06-28 35.37 36.72 35.33 36.55 +3.16% 129,310 469,331,349
2024-06-27 35.91 35.97 35.33 35.43 -1.86% 77,953 276,926,750
2024-06-26 35.91 36.25 35.67 36.1 +0.53% 83,434 300,355,315
2024-06-25 36.4 36.5 35.73 35.91 -1.62% 110,467 398,235,621
2024-06-24 36.92 37.19 36.38 36.5 -1.03% 121,726 446,635,975
2024-06-21 37.05 37.45 36.59 36.88 -0.27% 102,681 379,332,539
2024-06-20 37.38 37.5 36.7 36.98 -1.31% 155,547 576,286,855
2024-06-19 37.62 37.8 37.25 37.47 -0.5% 101,043 378,605,135
2024-06-18 37.43 38.05 37.38 37.66 +0.29% 143,548 542,039,287
2024-06-17 37 37.99 37 37.55 +0.05% 174,379 656,199,657
2024-06-14 37.7 37.7 36.73 37.53 -0.71% 265,794 986,914,161
2024-06-13 37.59 38.12 37.31 37.8 +0.29% 131,989 497,895,536
2024-06-12 37.99 38.35 37.57 37.69 -1.02% 170,531 647,042,241
2024-06-11 37.43 38.1 37.22 38.08 +1.41% 204,535 773,597,216
2024-06-07 37.6 38.37 37.24 37.55 +0.51% 205,525 776,627,270
2024-06-06 37.6 37.8 37.11 37.36 -1.16% 197,323 738,300,927
2024-06-05 37.3 38.55 37.21 37.8 +0.72% 311,652 1,187,189,538
2024-06-04 37.15 37.84 36.98 37.53 +1.21% 184,011 689,056,975
2024-06-03 37.01 37.5 36.72 37.08 -0.62% 125,555 464,412,123
2024-05-31 36.97 37.49 36.5 37.31 +1.41% 176,032 652,451,228
2024-05-30 35.1 37.39 34.98 36.79 +4.1% 256,260 938,072,116
2024-05-29 35.48 35.86 35.16 35.34 -0.59% 80,646 285,399,004
2024-05-28 35.09 35.8 34.83 35.55 +0.88% 122,188 433,434,897
2024-05-27 35.1 35.35 34.67 35.24 +0.4% 93,080 325,162,707
2024-05-24 35.32 35.5 35 35.1 -0.79% 71,101 250,214,969
2024-05-23 36.2 36.3 35.35 35.38 -1.69% 107,057 381,082,967
2024-05-22 36.31 36.31 35.52 35.99 -0.88% 119,571 428,708,110
2024-05-21 36.98 37 36.2 36.31 -2.13% 102,491 373,946,309
2024-05-20 36.59 37.85 36.46 37.1 +1.2% 148,895 554,321,574
2024-05-17 36.27 36.68 36.02 36.66 +1.44% 99,215 361,714,576
2024-05-16 36.39 36.71 35.9 36.14 -0.77% 126,942 459,610,191
2024-05-15 36.87 36.96 36.38 36.42 -1.22% 83,947 307,265,179
2024-05-14 37.19 37.35 36.6 36.87 -1.39% 130,189 480,836,747
2024-05-13 37.18 37.99 36.8 37.39 -0.43% 159,974 598,770,424
2024-05-10 37.42 38.43 37.3 37.55 +0.24% 309,240 1,170,769,237
2024-05-09 35.63 37.6 35.5 37.46 +4.84% 308,630 1,136,125,897
2024-05-08 35.75 35.93 35.43 35.73 -0.61% 123,519 440,604,084
2024-05-07 34.88 36.1 34.78 35.95 +2.92% 213,851 764,193,744
2024-05-06 35.83 35.85 34.88 34.93 -1.22% 178,282 625,308,947
2024-04-30 36 36.61 35.34 35.36 -1.06% 225,806 807,210,739
2024-04-29 34.9 35.95 34.87 35.74 +2.23% 180,704 639,430,558
2024-04-26 34.85 35.19 34.7 34.96 +0.26% 137,925 481,860,808
2024-04-25 35.4 35.48 34.59 34.87 -1.08% 180,476 628,784,433
2024-04-24 34.59 35.49 34.14 35.25 +2.62% 233,160 815,826,982
2024-04-23 33.72 34.6 33.58 34.35 +1.15% 219,993 751,896,160
2024-04-22 32.92 34.15 32.76 33.96 +3.32% 253,292 853,707,871
2024-04-19 32.31 33.42 32.3 32.87 +0.86% 150,494 495,384,343
2024-04-18 32.74 32.94 32.3 32.59 -0.94% 126,099 411,800,512
2024-04-17 32.32 32.93 31.97 32.9 +1.79% 125,637 408,779,115
2024-04-16 32.7 33.2 32.25 32.32 -1.22% 139,230 455,656,894
2024-04-15 31.9 33.28 31.9 32.72 +2.86% 182,300 596,587,207
2024-04-12 31.74 32.58 31.7 31.81 +0.06% 114,172 367,480,183
2024-04-11 31.99 32.23 31.73 31.79 -1.21% 89,840 286,896,503
2024-04-10 32.5 32.53 31.89 32.18 -0.95% 91,348 293,941,603
2024-04-09 32.43 33 32.32 32.49 -0.18% 80,625 262,086,276
2024-04-08 33.04 33.44 32.51 32.55 -2.05% 87,392 286,212,794
2024-04-03 33.46 33.56 32.97 33.23 -1.1% 79,403 263,826,744
2024-04-02 34 34.01 33.5 33.6 -1.35% 89,692 301,983,872
2024-04-01 34 34.44 33.71 34.06 +0.29% 110,191 375,269,664
2024-03-29 33.56 34.09 33.29 33.96 +1.16% 107,263 360,990,568
2024-03-28 32.93 33.84 32.92 33.57 +1.94% 125,354 420,587,981
2024-03-27 33.77 33.86 32.86 32.93 -2.34% 103,856 344,981,750
2024-03-26 34.17 34.49 33.53 33.72 -1.4% 95,685 324,089,146
2024-03-25 34.45 34.85 34.11 34.2 -0.87% 82,259 283,877,457
2024-03-22 35.07 35.15 34.29 34.5 -1.88% 101,235 350,149,315
2024-03-21 35.2 35.42 34.8 35.16 +0.06% 85,882 301,603,313
2024-03-20 35.32 35.58 34.98 35.14 -0.37% 78,466 276,143,771
2024-03-19 35.57 35.95 35.25 35.27 -1.12% 104,201 371,101,707
2024-03-18 35.08 35.69 34.9 35.67 +1.68% 123,205 437,363,389
2024-03-15 35.12 35.39 34.63 35.08 -0.26% 89,371 311,724,645
2024-03-14 35.38 35.59 34.83 35.17 -1.21% 97,611 343,703,724
2024-03-13 36.01 36.23 35.39 35.6 -1.11% 106,886 381,834,257
2024-03-12 35.63 36.13 35.47 36 +1.21% 130,196 467,795,356
2024-03-11 34.83 35.59 34.7 35.57 +1.86% 114,146 401,999,502
2024-03-08 35 35.18 34.52 34.92 +0.03% 92,857 322,937,023
2024-03-07 35.78 35.78 34.7 34.91 -2.62% 145,271 509,776,640
2024-03-06 36 36.1 35.21 35.85 -0.31% 140,574 501,260,459
2024-03-05 35.08 36.89 34.91 35.96 +3.04% 262,538 948,347,567
2024-03-04 34.92 35.06 34.45 34.9 -0.51% 102,624 357,277,412
2024-03-01 34.42 35.18 34.42 35.08 +1.95% 119,978 419,262,532
2024-02-29 33.52 34.45 33.52 34.41 +2.11% 116,500 398,622,644
2024-02-28 34.53 34.71 33.7 33.7 -2.18% 111,733 382,337,980
2024-02-27 33.67 34.49 33.51 34.45 +2.16% 97,525 332,131,712
2024-02-26 33.63 34.08 33.39 33.72 +0.09% 89,383 302,357,925
2024-02-23 33.62 34.06 33.19 33.69 +0.48% 99,778 335,539,990
2024-02-22 33.14 33.97 33.08 33.53 +0.81% 100,749 337,995,036
2024-02-21 32.41 33.84 32.16 33.26 +2.37% 129,741 430,562,118
2024-02-20 32.6 32.75 32.32 32.49 -0.67% 107,867 350,314,068
2024-02-19 33.31 33.47 32.55 32.71 -1.42% 133,673 440,112,645
2024-02-08 32.45 33.63 32.37 33.18 +2.41% 155,685 513,846,274
2024-02-07 31.62 32.66 31.35 32.4 +2.6% 193,747 622,636,766
2024-02-06 29.71 31.6 29.41 31.58 +6.29% 167,995 517,650,011
2024-02-05 29.5 30.16 28.29 29.71 -0.97% 173,638 511,178,177
2024-02-02 31.33 31.49 29 30 -4.03% 160,601 486,153,312
2024-02-01 31.19 31.8 30.73 31.26 -0.6% 96,856 303,049,280
2024-01-31 32.65 32.9 31.32 31.45 -4.12% 111,063 353,569,704
2024-01-30 32.86 33.48 32.73 32.8 -0.67% 85,676 283,555,853
2024-01-29 33.58 33.77 33.02 33.02 -1.4% 92,766 309,924,156
2024-01-26 33.8 33.85 33.35 33.49 -1.03% 98,577 330,574,080
2024-01-25 32.42 33.85 32.33 33.84 +3.96% 154,357 515,064,224
2024-01-24 32.4 32.66 31.33 32.55 +1.02% 107,262 343,180,898
2024-01-23 32 32.48 31.42 32.22 +0.5% 130,104 415,217,227
2024-01-22 32.08 32.93 31.82 32.06 -0.12% 175,824 570,238,613
2024-01-19 31.97 32.3 31.69 32.1 -0.56% 96,074 308,191,063
2024-01-18 31.6 32.49 30.93 32.28 +1.29% 168,619 531,168,187
2024-01-17 32.9 32.9 31.87 31.87 -3.16% 109,011 351,927,961
2024-01-16 32.77 32.98 32.31 32.91 -0.03% 104,873 342,329,479
2024-01-15 33.29 33.3 32.62 32.92 -1.61% 118,244 389,700,845
2024-01-12 33.98 33.98 33.3 33.46 -1.62% 96,014 322,685,848
2024-01-11 33.8 34.18 33.61 34.01 +0.18% 105,071 356,337,492
2024-01-10 34.16 34.63 33.81 33.95 -1.14% 73,069 249,235,440
2024-01-09 34.52 34.78 34.1 34.34 -0.52% 85,400 293,933,296
2024-01-08 35.23 35.47 34.52 34.52 -1.74% 98,351 342,648,954
2024-01-05 36.55 36.58 34.81 35.13 -3.57% 145,066 515,504,161
2024-01-04 36.86 36.97 36 36.43 -1.17% 82,547 300,485,105
2024-01-03 37 37.11 36.47 36.86 -0.75% 115,851 426,015,198
2024-01-02 37.5 37.75 37.07 37.14 -0.64% 111,259 416,304,498

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

хЕ▒ш┐ЫшВбф╗╜ 603118

2024年至今

хЕГхИйчзСцКА 603217

近三个月

ф╕нщТищлШцЦ░ 000657

近期数据

чВмшКпчзСцКА 688049

近三个月

цЮЧц┤ЛшГ╜ц║Р 601222

2024年至今

хЕЙхдзщУ╢шбМ 601818

2022-2023两年

цЧЛцЮБф┐бцБп 300324

近三个月

цЭнх╖ЮшзгчЩ╛ 600814

近期数据

хНОхПСшВбф╗╜ 600325

近三个月

хНЧ чО╗я╝б 000012

2024年至今

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
储能电池
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
新能源汽车

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