чЯ│хдзшГЬхНО 603026

数据更新至:

添加到对比分析

36.52 +4.34%

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

36.52
+4.34% +1.52
35
开盘价
37.09
最高价
34.75
最低价
41,858
成交量
数据更新至: 2025-03-25

技术指标

36.03
MA5 (5日均线)
36.36
MA10 (10日均线)
36.52
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 35 37.09 34.75 36.52 +4.34% 41,858 150,028,959
2025-03-24 35.41 35.5 34.45 35 -1.41% 26,730 93,453,681
2025-03-21 36.22 36.32 35.36 35.5 -2.07% 31,346 111,956,445
2025-03-20 36.86 36.86 36.24 36.25 -1.65% 25,991 94,716,082
2025-03-19 36.6 36.86 36.15 36.86 +0.52% 27,850 101,597,803
2025-03-18 36.85 37.4 36.61 36.67 -0.03% 33,592 124,141,412
2025-03-17 37.13 37.14 36.6 36.68 -0.3% 26,070 95,840,883
2025-03-14 36.3 36.91 35.88 36.79 +1.35% 34,672 126,549,506
2025-03-13 36.9 37.35 36.1 36.3 -1.87% 37,027 135,377,427
2025-03-12 37.81 38.03 36.92 36.99 -1.23% 52,228 195,711,437
2025-03-11 36.5 37.48 36 37.45 +1.55% 50,234 186,757,205
2025-03-10 36.38 37.2 36.38 36.88 +0.63% 38,712 142,626,666
2025-03-07 37.38 37.52 36.42 36.65 -2.55% 64,191 237,037,790
2025-03-06 38 38.9 37.33 37.61 +3.67% 101,549 384,098,132
2025-03-05 36.55 37.1 35.65 36.28 -1.68% 58,251 210,748,907
2025-03-04 37.22 37.49 36.6 36.9 -3.53% 93,798 346,469,195
2025-03-03 35.93 39.27 35.93 38.25 +7.14% 140,738 539,337,205
2025-02-28 36.41 37.36 35.7 35.7 -0.92% 95,219 347,275,495
2025-02-27 35.22 36.2 34.85 36.03 +2.74% 88,417 314,654,555
2025-02-26 33.9 35.35 33.9 35.07 +3.57% 81,161 281,915,295
2025-02-25 33.77 34.37 33.62 33.86 -0.7% 40,382 137,317,286
2025-02-24 34 34.34 33.62 34.1 +0.32% 44,416 151,051,760
2025-02-21 33.88 34.28 33.77 33.99 +0.44% 45,012 152,979,940
2025-02-20 34.21 34.26 33.76 33.84 -0.94% 37,505 127,116,675
2025-02-19 33.74 34.2 33.67 34.16 -0.03% 41,234 140,181,751
2025-02-18 34.1 34.75 33.79 34.17 +0.95% 55,474 190,030,997
2025-02-17 34 34.73 33.7 33.85 -1.08% 50,569 171,763,999
2025-02-14 34.58 35.36 33.98 34.22 -1.1% 77,475 268,225,367
2025-02-13 33.13 34.88 33.13 34.6 +3.72% 96,573 331,022,989
2025-02-12 33.37 33.75 32.75 33.36 -0.51% 65,257 216,704,161
2025-02-11 34.23 34.26 33.35 33.53 -2.04% 29,760 99,782,673
2025-02-10 34.38 34.42 33.76 34.23 -0.15% 23,430 79,883,192
2025-02-07 34.01 34.76 33.8 34.28 +0.44% 27,001 92,782,228
2025-02-06 33.03 34.14 32.8 34.13 +3.27% 22,958 77,426,045
2025-02-05 32.97 33.34 32.7 33.05 +1.35% 12,696 41,960,071
2025-01-27 33.23 33.76 32.61 32.61 -1.78% 15,615 51,570,615
2025-01-24 32.51 33.25 32.39 33.2 +2.09% 16,810 55,417,712
2025-01-23 33 33.49 32.46 32.52 0% 20,090 66,329,405
2025-01-22 33.2 33.2 32.24 32.52 -2.05% 18,088 58,957,932
2025-01-21 35 35 33.02 33.2 -2.01% 22,635 75,883,703
2025-01-20 34 34.48 33.59 33.88 +1.8% 25,770 87,466,138
2025-01-17 33.31 33.68 33.07 33.28 -0.48% 15,020 50,142,082
2025-01-16 33.69 34.15 33.08 33.44 -0.24% 20,898 70,224,626
2025-01-15 33.99 34.2 33.33 33.52 -1.82% 24,065 81,056,500
2025-01-14 32.66 34.49 32.52 34.14 +4.53% 42,958 143,553,497
2025-01-13 31.9 33.09 31.54 32.66 +1.68% 21,201 68,664,147
2025-01-10 32.6 33.1 32.01 32.12 -1.29% 26,047 84,906,185
2025-01-09 31.85 32.8 31.7 32.54 +1.75% 21,728 70,388,805
2025-01-08 32.68 32.68 31.25 31.98 -2.62% 27,719 88,452,224
2025-01-07 32.68 32.98 32.45 32.84 +0.46% 18,358 60,170,725
2025-01-06 32.75 33.27 32.48 32.69 -0.21% 16,631 54,601,551
2025-01-03 33.75 34.25 32.67 32.76 -2.93% 23,642 78,985,800
2025-01-02 34.75 35.12 33.35 33.75 -3.57% 23,966 82,173,238
2024-12-31 35.53 35.65 34.32 35 -1.27% 31,023 108,019,090
2024-12-30 35.87 35.98 35.31 35.45 -1.31% 16,043 57,014,794
2024-12-27 35.5 36.28 35.35 35.92 +0.84% 18,521 66,531,570
2024-12-26 35.55 35.95 35.27 35.62 +1.05% 16,313 58,288,458
2024-12-25 36.8 36.85 35.15 35.25 -3.69% 30,834 109,779,382
2024-12-24 36.06 36.82 36.04 36.6 +1.44% 19,005 69,245,497
2024-12-23 37.24 37.34 36.06 36.08 -3.14% 27,039 98,997,256
2024-12-20 36.65 37.42 36.56 37.25 +1.8% 25,718 95,270,377
2024-12-19 36.65 37 36.2 36.59 -1.24% 30,678 112,018,021
2024-12-18 37.1 37.49 36.89 37.05 +0.03% 25,102 93,302,319
2024-12-17 37.1 37.91 36.87 37.04 -0.64% 36,756 137,557,099
2024-12-16 38.15 38.33 36.91 37.28 -2.28% 43,007 160,737,857
2024-12-13 39.73 39.73 38.15 38.15 -3.98% 58,152 224,853,233
2024-12-12 40.35 40.44 39.21 39.73 -1.46% 46,005 182,424,813
2024-12-11 40.35 40.87 40.03 40.32 -0.35% 35,545 143,099,170
2024-12-10 42.84 42.84 40.46 40.46 -1.96% 59,693 247,274,121
2024-12-09 41.13 41.96 40.65 41.27 +0.29% 49,868 206,274,220
2024-12-06 40.96 41.5 40.18 41.15 +0.61% 59,461 244,276,943
2024-12-05 39.65 41.13 39.24 40.9 +3.36% 61,971 250,139,326
2024-12-04 40.11 40.77 39.22 39.57 -2.68% 57,555 228,948,564
2024-12-03 41.7 42.15 40.23 40.66 -2.54% 69,073 283,667,026
2024-12-02 41.56 42.16 40.81 41.72 -1.11% 84,017 347,261,001
2024-11-29 39.52 43.58 38.92 42.19 +5.42% 129,417 533,806,933
2024-11-28 41.32 42.08 39.89 40.02 -4.1% 86,340 352,187,958
2024-11-27 40 42.04 39.88 41.73 -0.17% 125,155 510,325,125
2024-11-26 45.06 45.06 41.8 41.8 -9.99% 214,775 923,331,474
2024-11-25 44.67 46.44 43.71 46.44 +10% 311,500 1,423,647,175
2024-11-22 40 42.22 40 42.22 +10.01% 55,056 230,605,233
2024-11-21 36.5 38.79 36.32 38.38 +5.35% 108,103 407,852,649
2024-11-20 36.21 36.65 35.72 36.43 +0.94% 51,803 187,773,006
2024-11-19 34.99 36.22 34.25 36.09 +3.86% 67,379 237,745,243
2024-11-18 35.66 37.37 34.35 34.75 -0.43% 84,684 304,229,513
2024-11-15 35.5 35.88 34.9 34.9 -2.3% 43,703 154,451,512
2024-11-14 37 37.8 35.63 35.72 -3.56% 60,162 220,523,566
2024-11-13 36.77 37.87 36.03 37.04 -0.7% 55,778 206,040,219
2024-11-12 38.1 38.9 36.89 37.3 -0.67% 72,555 275,778,354
2024-11-11 36 37.99 35.85 37.55 +4.54% 70,979 264,473,368
2024-11-08 36.03 36.85 35.74 35.92 +0.08% 58,150 211,226,647
2024-11-07 34.76 36 34.69 35.89 +2.46% 48,409 171,892,402
2024-11-06 35.26 36.48 34.9 35.03 -0.51% 66,563 237,442,667
2024-11-05 33.77 35.5 33.6 35.21 +4.26% 68,122 238,836,995
2024-11-04 32.76 34.02 32.65 33.77 +2.93% 38,543 129,279,637
2024-11-01 33.46 34.21 32.45 32.81 -3.22% 42,480 140,682,907
2024-10-31 32.82 34.25 32.75 33.9 +3.35% 56,886 191,792,781
2024-10-30 32.89 33.33 32.49 32.8 -1.59% 37,862 124,386,582
2024-10-29 34.71 35.39 33.1 33.33 -5.15% 72,552 245,827,839
2024-10-28 35.8 35.86 34.54 35.14 -0.71% 62,312 218,359,692
2024-10-25 32.9 35.88 32.9 35.39 +7.9% 85,560 298,290,589
2024-10-24 33.75 33.75 32.63 32.8 -2.76% 36,724 121,144,697
2024-10-23 33.19 33.95 32.78 33.73 +1.9% 49,301 164,970,078
2024-10-22 32.77 33.16 32.22 33.1 +1.53% 40,405 132,225,202
2024-10-21 32.5 33.33 32.42 32.6 +0.9% 46,578 152,728,480
2024-10-18 31.01 33.09 30.86 32.31 +4.19% 50,846 163,026,118
2024-10-17 31.81 32 31 31.01 -1.12% 27,447 86,401,344
2024-10-16 31.08 31.91 31.06 31.36 -0.79% 27,414 86,183,468
2024-10-15 32.68 32.68 31.61 31.61 -3.19% 36,155 116,160,926
2024-10-14 32.38 32.77 31.43 32.65 +0.83% 41,199 132,683,473
2024-10-11 34.54 34.54 31.8 32.38 -5.95% 61,815 202,708,903
2024-10-10 34.5 35.93 34.14 34.43 -3.64% 64,146 224,560,073
2024-10-09 39.7 39.72 35.73 35.73 -10% 110,128 405,238,561
2024-10-08 39.75 39.75 38.01 39.7 +9.85% 110,396 431,858,630
2024-09-30 34.71 36.14 34.4 36.14 +10.02% 70,618 250,696,229
2024-09-27 30.74 33 30.7 32.85 +8.7% 38,909 124,278,138
2024-09-26 28.69 30.27 28.5 30.22 +4.79% 37,116 109,065,396
2024-09-25 28.3 29.44 28.3 28.84 +2.41% 36,628 106,210,062
2024-09-24 26.63 28.18 26.63 28.16 +6.55% 37,925 104,091,587
2024-09-23 26.16 26.79 26 26.43 +0.8% 15,727 41,621,440
2024-09-20 26.8 26.99 26.07 26.22 -2.35% 16,292 42,886,678
2024-09-19 26.36 27.29 26.12 26.85 +2.83% 18,457 49,357,608
2024-09-18 26.72 26.87 25.89 26.11 -2.28% 14,649 38,357,597
2024-09-13 27.66 27.9 26.71 26.72 -3.19% 22,989 62,124,656
2024-09-12 27.84 28.33 27.59 27.6 -1.08% 21,315 59,510,725
2024-09-11 27.26 28.15 27.03 27.9 +2.95% 33,576 93,337,493
2024-09-10 27.49 27.54 26.63 27.1 -0.62% 20,028 54,130,973
2024-09-09 27.27 27.83 27.14 27.27 -0.58% 17,780 48,784,529
2024-09-06 28.51 28.76 27.37 27.43 -3.69% 21,848 60,760,072
2024-09-05 28.59 29.36 28.3 28.48 -0.38% 20,531 58,844,854
2024-09-04 28.16 29.21 28.1 28.59 +1.02% 24,983 71,561,770
2024-09-03 27.87 28.65 27.48 28.3 +1.54% 18,019 50,805,527
2024-09-02 28.89 29.16 27.87 27.87 -3.23% 19,367 54,954,968
2024-08-30 28.19 29.29 28.01 28.8 +2.31% 23,339 67,176,712
2024-08-29 27.6 28.39 27.51 28.15 +1.88% 15,238 42,672,274
2024-08-28 27.75 28 27.32 27.63 -0.11% 10,889 30,094,024
2024-08-27 27.75 27.99 27.5 27.66 -1% 11,737 32,515,953
2024-08-26 27.28 28.48 27.2 27.94 +2.57% 17,921 50,231,025
2024-08-23 27.4 27.6 26.96 27.24 -0.95% 12,054 32,868,290
2024-08-22 28.2 28.49 27.5 27.5 -2.48% 13,962 38,922,820
2024-08-21 27.62 28.36 27.35 28.2 +2.36% 19,887 55,767,755
2024-08-20 28.52 28.76 27.47 27.55 -3.4% 22,628 63,219,729
2024-08-19 28.83 29.24 28.49 28.52 -1.21% 12,336 35,503,949
2024-08-16 29.33 29.39 28.87 28.87 -1.67% 11,498 33,437,708
2024-08-15 29.09 29.84 28.8 29.36 +0.55% 18,235 53,551,208
2024-08-14 29.86 30.03 29.07 29.2 -2.24% 13,379 39,214,045
2024-08-13 29.5 30.05 29.05 29.87 +1.01% 12,071 35,671,002
2024-08-12 29.9 30.14 29.48 29.57 -1.3% 14,117 41,828,085
2024-08-09 30.53 30.75 29.9 29.96 -1.35% 14,056 42,527,987
2024-08-08 30.03 30.78 29.78 30.37 +0.16% 15,695 47,458,027
2024-08-07 30.4 30.44 29.95 30.32 -0.26% 11,952 36,128,155
2024-08-06 30.2 30.6 30.01 30.4 +2.49% 16,984 51,423,647
2024-08-05 30.71 31.08 29.65 29.66 -2.37% 20,440 61,951,143
2024-08-02 30.77 31.33 30.3 30.38 -1.81% 20,213 62,213,586
2024-08-01 31.79 31.92 30.8 30.94 -1.78% 21,671 67,861,015
2024-07-31 29.87 31.55 29.61 31.5 +5.56% 27,470 84,531,429
2024-07-30 29.62 30.08 29.42 29.84 +0.44% 12,442 36,973,587
2024-07-29 30.31 30.31 29.6 29.71 -1.62% 17,782 52,973,325
2024-07-26 29.88 30.88 29.6 30.2 +1.34% 20,822 63,136,320
2024-07-25 29.23 30.37 29.23 29.8 +1.26% 19,818 59,050,311
2024-07-24 30.61 30.83 29.38 29.43 -4.23% 30,437 91,070,532
2024-07-23 32.2 32.28 30.73 30.73 -4.18% 21,386 67,274,632
2024-07-22 32.7 33.06 31.88 32.07 -1.93% 18,696 60,392,929
2024-07-19 32.65 33.15 32.23 32.7 +0.12% 15,914 51,992,001
2024-07-18 32.7 32.88 32.01 32.66 -0.49% 15,091 49,008,113
2024-07-17 32.85 33.19 32.42 32.82 +0.24% 13,990 45,902,330
2024-07-16 32.7 33.29 32.61 32.74 +0.09% 12,610 41,428,887
2024-07-15 33.39 33.57 32.7 32.71 -2.42% 14,497 47,758,105
2024-07-12 33.68 33.99 33.4 33.52 -0.48% 16,931 56,996,590
2024-07-11 32.77 34.2 32.77 33.68 +3.69% 26,141 87,983,412
2024-07-10 31.8 33.88 31.6 32.48 +1.6% 33,070 108,889,829
2024-07-09 31.4 32.1 30.74 31.97 +2.08% 20,189 63,426,966
2024-07-08 32 32.17 31.18 31.32 -2.73% 20,269 63,671,947
2024-07-05 32.05 32.35 31.6 32.2 +0.25% 11,704 37,530,127
2024-07-04 33.03 33.2 31.94 32.12 -2.76% 15,188 49,155,574
2024-07-03 33.15 33.45 32.58 33.03 -0.15% 17,179 56,768,024
2024-07-02 33.96 34.06 32.98 33.08 -2.62% 18,315 60,949,721
2024-07-01 33.7 34.13 33.02 33.97 +0.5% 18,467 61,987,906
2024-06-28 34.5 34.9 33.7 33.8 -1.94% 20,072 68,861,071
2024-06-27 35.4 35.57 34.47 34.47 -3.12% 14,408 50,407,336
2024-06-26 34.02 35.75 33.8 35.58 +4.04% 26,852 94,070,593
2024-06-25 34.07 34.76 33.9 34.2 +0.32% 18,876 64,815,899
2024-06-24 35 35.03 33.98 34.09 -2.91% 19,929 68,622,295
2024-06-21 35.5 35.68 35.09 35.11 -0.96% 13,365 47,198,106
2024-06-20 36.65 36.82 35.45 35.45 -3.3% 22,552 80,865,737
2024-06-19 37.39 37.5 36.53 36.66 -1.95% 17,868 65,769,373
2024-06-18 37.45 37.77 37 37.39 -0.05% 27,591 103,229,093
2024-06-17 36.08 38.18 35.91 37.41 +2.75% 43,102 160,350,237
2024-06-14 37 37.01 35.56 36.41 -1.51% 56,031 202,426,128
2024-06-13 38.02 38.09 36.93 36.97 -2.35% 31,499 117,694,041
2024-06-12 37.56 38 37.1 37.86 +0.58% 22,274 83,903,703
2024-06-11 36.09 37.83 35.22 37.64 +4.96% 32,675 121,170,251
2024-06-07 37.18 37.28 35.72 35.86 -2.84% 32,845 119,641,353
2024-06-06 38.39 38.46 36.47 36.91 -3.28% 27,803 103,207,479
2024-06-05 38.5 39.25 38.11 38.16 -0.57% 15,803 61,132,978
2024-06-04 38.24 38.8 37.69 38.38 -0.08% 18,219 69,681,493
2024-06-03 39.23 39.3 38.14 38.41 -2.56% 20,534 79,266,286
2024-05-31 39.7 40.13 39.42 39.42 -0.4% 16,401 65,171,327
2024-05-30 39.75 40.09 39.43 39.58 -0.3% 18,317 72,848,394
2024-05-29 39.4 40.51 39 39.7 +1.61% 24,810 99,024,908
2024-05-28 39.53 39.73 38.93 39.07 -1.14% 14,193 55,712,678
2024-05-27 39.3 39.64 37.9 39.52 +1.59% 24,610 95,188,394
2024-05-24 39.93 40.4 38.83 38.9 -2.82% 21,083 83,215,374
2024-05-23 41.02 41.04 39.81 40.03 -2.79% 25,105 100,892,266
2024-05-22 41.68 41.83 40.9 41.18 +0.39% 23,233 96,015,182
2024-05-21 41.83 41.83 40.89 41.02 -2.08% 22,702 93,332,675
2024-05-20 42.84 43.06 41.85 41.89 -3.55% 29,169 123,636,497
2024-05-17 42.22 43.43 41.74 43.43 +2.99% 28,927 121,764,343
2024-05-16 42.74 43.08 42.1 42.17 -1.06% 19,997 84,898,202
2024-05-15 43 43.78 42.53 42.62 -1.21% 19,388 83,140,820
2024-05-14 43.61 44.06 42.8 43.14 -1.51% 20,767 89,869,271
2024-05-13 43.45 44.47 42.31 43.8 +0.16% 39,222 169,443,319
2024-05-10 45 45.1 43.53 43.73 -3.68% 36,718 161,923,838
2024-05-09 45.07 46.38 45.07 45.4 +1.66% 35,931 164,303,439
2024-05-08 46.4 46.5 44.59 44.66 -4.78% 35,608 161,289,283
2024-05-07 45.87 47.38 45.16 46.9 +2.94% 57,273 265,410,953
2024-05-06 43.03 46.21 43.03 45.56 +6.95% 61,903 278,413,411
2024-04-30 44 44.38 42.6 42.6 -2.89% 30,288 131,067,581
2024-04-29 42.65 44.79 42.16 43.87 +4.35% 53,941 236,336,193
2024-04-26 40.4 42.28 40.03 42.04 +3.8% 60,198 249,400,456
2024-04-25 40.15 41.4 40.05 40.5 -0.88% 28,809 117,499,641
2024-04-24 41.28 41.43 39 40.86 -2.48% 63,328 253,620,130
2024-04-23 42.32 43.19 41.29 41.9 -1.02% 48,806 205,439,931
2024-04-22 42.45 43.4 41.5 42.33 -1.05% 38,217 161,454,028
2024-04-19 40.68 42.98 40.2 42.78 +3.71% 65,674 275,507,285
2024-04-18 41.47 41.94 39.71 41.25 -1.97% 56,298 231,053,454
2024-04-17 41.6 43.59 41.32 42.08 +2.94% 97,330 412,978,523
2024-04-16 41.99 41.99 39.18 40.88 -3.06% 57,150 229,128,595
2024-04-15 43.68 44.83 41.27 42.17 -3.43% 69,768 299,160,548
2024-04-12 45.99 46.33 42.9 43.67 -4.25% 101,838 446,512,348
2024-04-11 47.77 48.04 45.08 45.61 -4.58% 105,050 484,134,914
2024-04-10 47.23 50.5 45.97 47.8 +3.98% 128,252 615,946,507
2024-04-09 41.37 45.97 41 45.97 +10% 102,905 450,685,699
2024-04-08 38.63 42.28 38.48 41.79 +8.21% 115,640 468,296,265
2024-04-03 36.41 39.12 36.35 38.62 +5.15% 74,483 285,486,427
2024-04-02 36.04 37.1 35.61 36.73 +2.03% 38,828 141,673,763
2024-04-01 34.75 36.25 34.75 36 +3.84% 22,222 79,628,872
2024-03-29 33.69 35.2 33.68 34.67 +2.79% 26,208 90,721,677
2024-03-28 33.54 34.31 33.48 33.73 +0.54% 20,780 70,586,090
2024-03-27 35.4 35.4 33.5 33.55 -5.28% 22,870 78,577,230
2024-03-26 34.12 36.29 33.94 35.42 +4.18% 35,984 125,804,638
2024-03-25 35.7 35.7 33.93 34 -4.92% 26,955 93,318,657
2024-03-22 37.6 37.72 35.73 35.76 -5.25% 26,788 97,595,330
2024-03-21 38.3 38.47 37.53 37.74 -1.36% 16,032 60,833,214
2024-03-20 38.19 38.73 37.89 38.26 +0.34% 15,457 59,150,537
2024-03-19 38.57 38.88 38.07 38.13 -1.27% 17,490 67,082,824
2024-03-18 38.2 38.62 37.84 38.62 +1.9% 23,514 90,066,367
2024-03-15 37.7 37.99 37.05 37.9 -0.34% 19,023 71,281,115
2024-03-14 38.55 38.9 37.44 38.03 -1.68% 19,186 73,200,157
2024-03-13 38.66 38.87 38.03 38.68 0% 23,813 91,652,624
2024-03-12 38.5 39.16 38.25 38.68 +0.39% 32,831 126,755,609
2024-03-11 35.9 39 35.9 38.53 +7.42% 48,755 183,970,095
2024-03-08 36 36.7 35.44 35.87 -0.5% 16,991 60,964,415
2024-03-07 37 37.15 36.05 36.05 -1.82% 23,072 84,540,074
2024-03-06 36.18 36.96 35.71 36.72 +1.21% 22,465 81,857,066
2024-03-05 37 37 36.05 36.28 -2.08% 21,124 76,737,055
2024-03-04 37.59 38.19 36.81 37.05 -1.41% 18,705 69,658,755
2024-03-01 38 38.19 37.26 37.58 -0.66% 21,165 79,761,778
2024-02-29 36.03 37.86 35.87 37.83 +4.42% 40,678 150,355,630
2024-02-28 37.7 39.37 36.2 36.23 -3.98% 42,042 159,997,475
2024-02-27 36.91 37.75 36.6 37.73 +2.25% 22,528 83,769,811
2024-02-26 36.49 37.36 36.36 36.9 +1.21% 29,511 108,827,067
2024-02-23 36.58 36.79 35.83 36.46 +0.75% 23,447 84,959,199
2024-02-22 35.84 36.56 35.8 36.19 +0.47% 17,996 64,888,163
2024-02-21 35.56 37.32 35.3 36.02 +0.47% 28,872 104,962,813
2024-02-20 35.86 36.26 34.98 35.85 -1.08% 20,441 72,435,733
2024-02-19 38 38 35.97 36.24 -2.71% 28,247 103,514,148
2024-02-08 34.4 37.87 33.92 37.25 +8.1% 44,722 164,865,643
2024-02-07 31.85 34.5 31.57 34.46 +8.57% 48,596 163,915,928
2024-02-06 29.6 32.3 28.52 31.74 +7.05% 38,761 118,031,512
2024-02-05 32 32 28.91 29.65 -7.69% 46,064 136,917,689
2024-02-02 34.1 34.4 30.72 32.12 -5.72% 40,373 131,545,898
2024-02-01 34.35 34.95 33.65 34.07 -1.45% 26,805 91,701,369
2024-01-31 36.24 37.35 34.35 34.57 -4.61% 31,583 112,315,273
2024-01-30 37.6 37.95 36.1 36.24 -3.62% 27,130 100,516,865
2024-01-29 40.52 40.72 37.31 37.6 -8.29% 53,705 206,730,712
2024-01-26 42.37 42.7 40.9 41 -3.57% 29,583 123,484,013
2024-01-25 42.35 42.88 40.85 42.52 +0.43% 38,084 159,598,787
2024-01-24 41.33 44.21 40.72 42.34 +4.54% 50,491 213,850,463
2024-01-23 40.63 41.67 39.37 40.5 -0.34% 33,683 136,933,505
2024-01-22 43.01 43.74 40.02 40.64 -5.97% 46,385 194,693,097
2024-01-19 45.29 47.77 43.21 43.22 -3.85% 51,178 230,254,449
2024-01-18 45 45.3 43.65 44.95 -0.11% 53,953 239,451,153
2024-01-17 48.05 48.06 45 45 -3.18% 76,796 356,353,519
2024-01-16 42.32 46.48 42 46.48 +10.01% 38,152 173,122,785
2024-01-15 43.32 43.45 42.19 42.25 -2.94% 15,536 66,288,923
2024-01-12 42.88 44.35 42.58 43.53 +1.47% 25,194 109,989,793
2024-01-11 41.36 43.58 40.98 42.9 +3.57% 25,732 108,814,660
2024-01-10 41.12 42.5 40.52 41.42 +0.29% 16,491 68,526,408
2024-01-09 41.25 42.28 40.64 41.3 +0.17% 18,038 74,612,610
2024-01-08 42.88 43.29 41.22 41.23 -3.87% 18,301 76,700,628
2024-01-05 43.31 44.61 42.73 42.89 -1.29% 13,909 60,581,238
2024-01-04 44.3 44.32 42.85 43.45 -1.92% 17,218 74,618,111
2024-01-03 44.13 44.82 43.89 44.3 -0.16% 9,926 44,045,907
2024-01-02 45.84 45.96 44.3 44.37 -3.25% 16,377 73,311,860

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╗║ф╕ЪшВбф╗╜ 603948

2022-2023两年

ф╕нхЫ╜щУЭф╕Ъ 601600

2022-2023两年

ц╖▒ ш╡Ы ца╝ 000058

近半年

ф║мф╗кшгЕхдЗ 688652

2022-2023两年

х╣┐хПСшпБхИ╕ 000776

近三个月

хоЗщАЪховш╜ж 600066

2024年一季度

чБлчВмчФ╡хнР 603678

2023年全年

хРМхТМшНпф╕Ъ 300636

2024年一季度

хУБщлШшВбф╗╜ 688227

近期数据

цХ░хнЧшодшпБ 300579

近三个月

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
区块链
光伏产业
军工

ф╕ншИкц▓ИщгЮ (600760)

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