ц│Ых╛оч╜Сч╗Ь 603039

数据更新至:

添加到对比分析

66.09 +2.51%

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

66.09
+2.51% +1.62
64.51
开盘价
66.52
最高价
63.75
最低价
17,299
成交量
数据更新至: 2025-03-25

技术指标

66.63
MA5 (5日均线)
69.35
MA10 (10日均线)
69.61
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 64.51 66.52 63.75 66.09 +2.51% 17,299 112,441,807
2025-03-24 65.6 66.3 63.3 64.47 -2.04% 26,561 171,398,348
2025-03-21 66.4 67.67 65.42 65.81 -2.65% 20,621 136,528,062
2025-03-20 68.65 70 67.3 67.6 -2.31% 34,715 236,868,779
2025-03-19 70.59 70.64 68.3 69.2 -1.48% 26,959 186,692,367
2025-03-18 69.55 72.47 69.5 70.24 +0.52% 37,929 269,761,687
2025-03-17 71.71 72.3 69.5 69.88 -3.11% 45,783 322,964,602
2025-03-14 71.5 72.65 70.25 72.12 +0.74% 49,005 351,163,011
2025-03-13 76.4 76.4 70.15 71.59 -6.41% 71,064 514,512,232
2025-03-12 77.49 78.83 74.6 76.49 +0.64% 81,017 621,526,428
2025-03-11 71.5 76.76 70.75 76 +3.42% 84,426 627,656,114
2025-03-10 75.25 77.43 73.35 73.49 -9.83% 125,307 927,885,335
2025-03-07 81.63 81.63 76.33 81.5 +9.82% 129,355 1,038,368,185
2025-03-06 74.21 74.21 74.21 74.21 +10.01% 24,092 178,783,096
2025-03-05 67.1 69.9 65.97 67.46 +2.06% 49,193 332,910,894
2025-03-04 62.68 68.28 62.68 66.1 +1.26% 60,646 404,463,908
2025-03-03 63.99 68.24 63.12 65.28 +5.22% 93,799 619,826,482
2025-02-28 64.12 64.28 61.61 62.04 -4.02% 35,343 222,009,014
2025-02-27 67.56 67.84 63.41 64.64 -4.8% 58,685 383,358,293
2025-02-26 69.31 69.31 67.5 67.9 -0.48% 40,178 273,506,937
2025-02-25 70 70.48 67.3 68.23 -4.92% 60,740 419,480,422
2025-02-24 73.82 75.28 70.5 71.76 -1.02% 74,928 544,314,730
2025-02-21 69.1 73.97 68.5 72.5 +5.22% 87,222 620,172,381
2025-02-20 70.82 70.99 67.25 68.9 -2.53% 76,974 529,183,503
2025-02-19 70 70.99 68.25 70.69 -1.7% 94,624 657,732,909
2025-02-18 77.65 77.65 71.91 71.91 -10% 60,824 446,842,415
2025-02-17 85.18 85.18 78.78 79.9 +3.18% 115,930 951,767,503
2025-02-14 70.21 77.44 69.8 77.44 +10% 72,549 531,437,967
2025-02-13 70.98 72.73 69.05 70.4 -1.54% 59,441 419,824,173
2025-02-12 69.72 73.59 66.28 71.5 +3.83% 79,480 558,219,985
2025-02-11 66 74.34 65.66 68.86 +1.89% 86,028 596,835,635
2025-02-10 67.71 68.98 66.16 67.58 -0.62% 66,889 451,425,689
2025-02-07 67 71.98 64.5 68 -2% 108,039 726,318,788
2025-02-06 64.26 71.39 61.73 69.39 +6.92% 121,986 820,811,345
2025-02-05 63 64.9 62.63 64.9 +10% 19,425 124,722,713
2025-01-27 55.78 59 55.31 59 +9.99% 62,175 359,504,411
2025-01-24 49.04 53.64 48.97 53.64 +10.01% 48,474 255,443,789
2025-01-23 49.17 51.45 48.7 48.76 -0.18% 21,502 107,263,747
2025-01-22 49.19 49.78 48.21 48.85 -1.31% 10,838 52,780,713
2025-01-21 47.85 49.68 47.43 49.5 +3.66% 17,754 86,604,049
2025-01-20 47.46 48.37 46.99 47.75 +1.64% 14,679 70,228,775
2025-01-17 46.43 47.64 45.9 46.98 +0.79% 12,827 59,811,204
2025-01-16 47.36 49.18 46.5 46.61 -1.58% 23,211 110,609,674
2025-01-15 46.43 47.58 45.86 47.36 +2.02% 24,090 112,834,187
2025-01-14 44.8 46.69 44.08 46.42 +4.38% 25,902 118,315,650
2025-01-13 42 45.5 41.48 44.47 +5.01% 30,055 131,829,193
2025-01-10 42.98 44.66 42.01 42.35 -1.53% 18,899 82,025,648
2025-01-09 41.82 44.03 41.3 43.01 +2.4% 22,236 95,299,985
2025-01-08 42.98 43.25 41.1 42 -2.35% 25,656 107,893,768
2025-01-07 42.21 43.5 42.21 43.01 +1.73% 17,973 77,082,382
2025-01-06 44.1 44.7 41.91 42.28 -3.89% 27,845 119,951,503
2025-01-03 46.16 46.17 43.66 43.99 -4.76% 24,083 107,966,773
2025-01-02 49 49.19 45.6 46.19 -5.73% 26,109 123,089,217
2024-12-31 50.01 50.55 48.91 49 -1.71% 17,317 86,236,958
2024-12-30 49.45 50.15 48.26 49.85 +1.3% 23,059 114,442,397
2024-12-27 49.9 52 48.85 49.21 -1.54% 37,521 188,066,309
2024-12-26 49.99 51.24 49.58 49.98 -0.02% 21,378 107,439,518
2024-12-25 51.32 51.4 49.58 49.99 -2.76% 16,437 82,316,931
2024-12-24 52.05 53.04 50.95 51.41 -1.04% 17,044 88,063,838
2024-12-23 52.64 53.54 51.73 51.95 -2.09% 20,243 105,895,554
2024-12-20 52.2 53.89 51.56 53.06 +0.86% 33,449 177,615,805
2024-12-19 50.3 53.37 49.15 52.61 +3.18% 46,340 237,813,372
2024-12-18 48.52 51.93 47.52 50.99 +5.13% 32,842 164,283,134
2024-12-17 49.82 50.29 48.28 48.5 -2.26% 26,082 128,332,500
2024-12-16 50 50.94 48.66 49.62 -0.76% 24,354 121,337,056
2024-12-13 50.86 51.7 49.88 50 -2.61% 26,645 135,333,621
2024-12-12 53 53.17 50.71 51.34 -2.73% 38,554 198,722,287
2024-12-11 52.8 53.67 51.23 52.78 -1.73% 43,243 226,317,407
2024-12-10 55.81 56.33 52.33 53.71 -0.9% 73,933 402,133,737
2024-12-09 54 55.27 52.05 54.2 +1.88% 77,988 418,312,505
2024-12-06 50.51 54.85 49.7 53.2 +6.7% 98,810 522,755,743
2024-12-05 47.5 51.48 47.5 49.86 +5.37% 65,140 324,862,245
2024-12-04 48.99 50.6 47 47.32 -3.63% 39,910 192,547,728
2024-12-03 48.02 50.69 46.36 49.1 +2.72% 55,879 271,420,649
2024-12-02 47.31 48.17 46.37 47.8 +0.55% 34,192 162,473,165
2024-11-29 45.1 49.1 44.92 47.54 +4.32% 51,928 243,960,338
2024-11-28 46.3 46.89 44.5 45.57 -1.6% 40,904 186,099,970
2024-11-27 45 46.4 43.43 46.31 +1.67% 47,204 210,771,985
2024-11-26 47.86 48.19 45.36 45.55 -4.91% 42,075 196,115,641
2024-11-25 51.02 51.39 46.75 47.9 -5.13% 62,191 300,927,404
2024-11-22 53 56.48 50.34 50.49 -4.7% 78,376 419,635,648
2024-11-21 53.6 55.56 51.83 52.98 -4.51% 85,735 461,050,929
2024-11-20 55.87 57.8 52.52 55.48 -0.93% 111,485 614,878,883
2024-11-19 46.86 57.28 46.86 56 +7.55% 103,255 529,589,482
2024-11-18 58.5 58.53 52.07 52.07 -10.01% 37,821 201,181,202
2024-11-15 52.64 57.86 51.65 57.86 +10% 114,145 635,274,740
2024-11-14 53.2 55.44 51.51 52.6 +4.37% 105,509 563,883,251
2024-11-13 45.48 50.4 45.2 50.4 +10% 39,734 193,202,665
2024-11-12 47.82 47.86 45.06 45.82 -4.64% 39,566 183,021,806
2024-11-11 47.11 49.49 46.16 48.05 +3.18% 44,513 213,887,449
2024-11-08 45.8 47.45 44.98 46.57 +3.93% 37,061 171,192,982
2024-11-07 44.1 46.19 43.5 44.81 -0.04% 29,643 132,143,990
2024-11-06 43.72 46.4 43.03 44.83 +1.77% 39,494 176,634,757
2024-11-05 41.45 44.16 41.31 44.05 +5.38% 28,460 122,993,458
2024-11-04 40 41.84 40 41.8 +2.93% 26,097 107,334,591
2024-11-01 43 43.67 40.34 40.61 -3.65% 37,866 158,700,925
2024-10-31 39.6 42.97 39.28 42.15 +6.44% 51,474 214,040,114
2024-10-30 39.31 40.79 38.7 39.6 -2.29% 38,519 152,658,982
2024-10-29 39.8 42 39.75 40.53 +6.07% 61,077 249,583,275
2024-10-28 37 38.28 36.41 38.21 +4.11% 25,554 95,985,984
2024-10-25 36.65 37.35 36.35 36.7 +0.14% 21,413 78,714,489
2024-10-24 37.43 37.7 36.43 36.65 -3.2% 17,479 64,431,408
2024-10-23 39 39.07 37.77 37.86 -2.8% 33,259 127,048,018
2024-10-22 37.59 40.05 36.35 38.95 +3.62% 39,888 152,919,387
2024-10-21 37.8 38.3 36.9 37.59 +0.35% 20,200 75,973,953
2024-10-18 35.66 38.88 35.21 37.46 +4.87% 28,736 106,406,882
2024-10-17 36.12 36.91 35.7 35.72 -1.11% 17,062 62,074,066
2024-10-16 34.8 36.39 34.44 36.12 +2.58% 20,554 73,453,024
2024-10-15 36.68 37.08 35.16 35.21 -3.93% 25,731 93,131,721
2024-10-14 34.9 36.7 34.16 36.65 +4.98% 28,453 100,582,587
2024-10-11 37.5 37.56 34.39 34.91 -6.93% 28,314 101,307,066
2024-10-10 39.67 40.28 37.1 37.51 -4.34% 32,454 124,120,427
2024-10-09 42.99 42.99 38.21 39.21 -4.67% 61,416 248,885,094
2024-10-08 41.13 41.13 40.06 41.13 +10% 37,516 153,757,542
2024-09-30 37 37.39 35.5 37.39 +10% 41,163 151,682,197
2024-09-27 31.73 34 31.73 33.99 +8.35% 12,790 41,715,998
2024-09-26 29.87 31.37 29.52 31.37 +5.55% 19,641 59,997,376
2024-09-25 30.46 30.55 29.72 29.72 -0.6% 14,633 44,141,376
2024-09-24 29.2 29.9 28.7 29.9 +2.82% 15,483 45,635,386
2024-09-23 28.86 29.43 28.7 29.08 +1.08% 7,876 22,945,490
2024-09-20 28.62 28.98 28.48 28.77 +0.98% 9,241 26,571,795
2024-09-19 27.85 28.79 27.56 28.49 +3% 10,807 30,570,095
2024-09-18 27.57 27.85 27.24 27.66 -0.11% 5,620 15,462,277
2024-09-13 27.95 28.09 27.58 27.69 -0.93% 7,659 21,257,472
2024-09-12 27.64 28.82 27.64 27.95 -0.14% 6,419 18,082,482
2024-09-11 27.7 28 27.6 27.99 +0.76% 6,957 19,387,581
2024-09-10 27.2 27.96 26.74 27.78 +2.13% 9,395 25,643,331
2024-09-09 27.21 27.5 26.91 27.2 -0.55% 7,436 20,195,454
2024-09-06 28.11 28.27 27.29 27.35 -2.53% 5,936 16,375,846
2024-09-05 27.84 28.4 27.84 28.06 +0.68% 7,892 22,189,605
2024-09-04 27.75 28.2 27.55 27.87 -0.32% 7,246 20,190,509
2024-09-03 27.84 28.29 27.58 27.96 +0.65% 8,823 24,619,721
2024-09-02 29.05 29.06 27.52 27.78 -4.4% 15,828 44,508,204
2024-08-30 27.66 29.54 27.66 29.06 +4.8% 17,870 51,692,229
2024-08-29 27.14 27.87 26.4 27.73 +1.99% 12,709 34,795,316
2024-08-28 26.63 27.25 26.36 27.19 +1.76% 11,307 30,437,074
2024-08-27 26.82 27.41 26.54 26.72 -0.34% 13,189 35,432,106
2024-08-26 26.79 27.25 26.61 26.81 +0.11% 9,275 24,927,717
2024-08-23 26.63 27 26.5 26.78 +0.56% 13,287 35,582,948
2024-08-22 27.15 27.59 26.51 26.63 -1.92% 11,420 30,669,561
2024-08-21 27.59 27.8 27.1 27.15 -1.02% 6,305 17,301,517
2024-08-20 28.37 28.59 27.33 27.43 -3.35% 9,328 25,858,945
2024-08-19 27.74 28.87 27.6 28.38 +2.49% 11,255 31,930,174
2024-08-16 27.6 28.1 27.47 27.69 +0.07% 7,360 20,447,534
2024-08-15 27.34 28.37 26.88 27.67 +1.92% 10,578 29,318,744
2024-08-14 27.5 27.61 27.04 27.15 -1.16% 5,331 14,526,138
2024-08-13 27.5 27.6 27.15 27.47 +0.26% 4,708 12,893,240
2024-08-12 27.82 27.92 27.24 27.4 -1.51% 7,765 21,286,664
2024-08-09 28.6 28.8 27.8 27.82 -2.21% 8,644 24,286,411
2024-08-08 28.46 28.8 27.73 28.45 -0.52% 10,101 28,510,515
2024-08-07 28.82 29.19 28.33 28.6 -0.8% 7,517 21,561,467
2024-08-06 28.58 29.23 28.56 28.83 +1.3% 12,577 36,227,790
2024-08-05 28.05 29.49 28.05 28.46 -2.06% 12,044 34,781,625
2024-08-02 29.69 30.25 29.02 29.06 -3.13% 10,084 29,874,206
2024-08-01 29.7 30.36 29.55 30 +1.01% 13,752 41,187,229
2024-07-31 28.05 29.8 27.76 29.7 +5.36% 18,890 55,108,773
2024-07-30 27.8 28.36 27.8 28.19 +0.39% 12,992 36,487,369
2024-07-29 28.66 28.66 28 28.08 -2.3% 10,805 30,468,992
2024-07-26 28.75 29.11 28.41 28.74 -0.03% 10,102 28,996,413
2024-07-25 28.46 29.29 28.26 28.75 +0.52% 12,763 36,686,043
2024-07-24 29.37 29.57 28.54 28.6 -2.56% 14,538 41,981,747
2024-07-23 30.26 30.44 29.33 29.35 -3.39% 12,482 37,314,011
2024-07-22 30.14 30.86 30.09 30.38 +1.47% 13,210 40,286,593
2024-07-19 29.19 30.19 29.04 29.94 +2.08% 10,662 31,795,141
2024-07-18 29.47 29.6 28.88 29.33 -0.98% 10,626 30,965,968
2024-07-17 29.82 30.18 29.57 29.62 -0.4% 10,041 29,925,064
2024-07-16 29.42 29.85 29.12 29.74 +0.85% 8,613 25,414,075
2024-07-15 30.28 30.28 29.42 29.49 -2.99% 14,622 43,378,235
2024-07-12 30.61 30.88 30.16 30.4 -1.62% 9,112 27,750,236
2024-07-11 30.77 30.98 30.23 30.9 +2.62% 12,718 39,022,498
2024-07-10 30.1 30.77 29.76 30.11 -0.13% 12,400 37,540,666
2024-07-09 30.05 30.4 29.27 30.15 +0.4% 15,426 46,190,426
2024-07-08 31.04 31.1 29.83 30.03 -3.75% 15,120 45,850,913
2024-07-05 31 31.73 30.57 31.2 +0.22% 13,408 41,731,939
2024-07-04 31.97 32.54 30.96 31.13 -1.67% 28,381 89,371,338
2024-07-03 32.35 32.54 31.45 31.66 -2.1% 26,221 83,226,600
2024-07-02 31.97 32.74 31.8 32.34 +1.99% 25,188 81,570,657
2024-07-01 31.92 31.92 30.78 31.71 -0.16% 13,014 40,783,923
2024-06-28 32.41 32.96 31.71 31.76 -1.7% 11,749 37,953,195
2024-06-27 32.86 33.4 32.2 32.31 -1.91% 17,372 56,763,388
2024-06-26 30.91 33 30.7 32.94 +6.36% 31,308 99,746,953
2024-06-25 31.41 32.09 30.66 30.97 -2.15% 13,420 41,788,464
2024-06-24 33.2 33.2 31.58 31.65 -4.67% 14,706 47,448,154
2024-06-21 33.82 33.85 33.08 33.2 -2.78% 13,455 44,884,170
2024-06-20 33.8 34.78 33.8 34.15 -0.12% 17,780 61,089,254
2024-06-19 35.01 35.13 34.06 34.19 -1.72% 12,592 43,390,183
2024-06-18 33.85 35.05 33.7 34.79 +3.3% 20,123 69,644,428
2024-06-17 33.59 34.45 33.22 33.68 +0.96% 25,154 85,176,737
2024-06-14 33.55 33.85 33 33.36 -0.63% 32,674 109,436,374
2024-06-13 33.67 33.95 33.01 33.57 +0.81% 18,094 60,556,042
2024-06-12 33.64 34.1 33.2 33.3 -1.1% 11,923 40,104,921
2024-06-11 33 33.86 32.33 33.67 +1.91% 17,298 57,685,562
2024-06-07 33.73 33.98 32.88 33.04 -0.48% 12,063 40,075,264
2024-06-06 34.63 34.8 33.12 33.2 -4.27% 16,204 54,467,560
2024-06-05 34.58 35.2 34.24 34.68 +0.32% 11,769 41,014,809
2024-06-04 34.42 34.77 33.8 34.57 -0.55% 11,968 40,969,675
2024-06-03 35.71 36.33 34.39 34.76 -0.71% 18,921 66,716,354
2024-05-31 35.22 36.12 34.78 35.01 -0.68% 15,483 54,828,389
2024-05-30 35.61 35.74 34.85 35.25 -1.21% 9,105 32,097,261
2024-05-29 35.4 35.94 35.33 35.68 +1.08% 7,187 25,616,218
2024-05-28 35.5 36.25 34.53 35.3 -0.56% 9,138 32,584,941
2024-05-27 36.08 36.1 34.3 35.5 +0.11% 16,285 56,702,467
2024-05-24 37.02 37.15 35.45 35.46 -4.16% 10,822 39,046,643
2024-05-23 37.48 37.85 36.86 37 -2.22% 7,969 29,708,412
2024-05-22 38.02 38.27 37.6 37.84 -0.71% 7,107 26,944,473
2024-05-21 37.98 38.39 37.62 38.11 +0.08% 8,992 34,252,564
2024-05-20 37.55 39.2 37.38 38.08 +1.44% 14,470 55,586,593
2024-05-17 37.21 37.55 36.82 37.54 +1.19% 10,498 39,160,862
2024-05-16 36.21 37.66 36.08 37.1 +1.9% 14,769 54,822,162
2024-05-15 35.75 36.56 35.36 36.41 +1.85% 13,218 47,597,275
2024-05-14 36.07 36.47 35.7 35.75 -0.64% 11,909 42,823,970
2024-05-13 36.82 36.82 35.51 35.98 -2.28% 13,846 49,858,995
2024-05-10 37.5 37.96 36.6 36.82 -1.29% 11,702 43,326,325
2024-05-09 37.08 37.6 36.6 37.3 +0.59% 14,042 52,292,767
2024-05-08 38.06 38.29 36.9 37.08 -2.47% 18,084 68,073,842
2024-05-07 38.28 38.3 37.71 38.02 -0.42% 13,560 51,560,848
2024-05-06 36.81 38.38 36.74 38.18 +5.09% 24,953 94,529,209
2024-04-30 36.78 36.78 36.08 36.33 -0.68% 16,715 60,723,323
2024-04-29 35.98 36.88 35.66 36.58 +1.19% 20,580 74,988,019
2024-04-26 36.19 36.34 34.71 36.15 +6.07% 31,137 111,212,384
2024-04-25 34.35 34.59 33.88 34.08 -1.27% 9,768 33,448,031
2024-04-24 33.45 34.53 33.4 34.52 +3.04% 12,817 43,719,590
2024-04-23 32.89 33.72 32.89 33.5 +1.06% 13,977 46,634,984
2024-04-22 32.01 33.61 31.8 33.15 +2.28% 14,091 46,537,083
2024-04-19 32.99 33.49 32.33 32.41 -3.2% 17,201 56,324,141
2024-04-18 33.9 34.36 33.05 33.48 -2.02% 18,153 61,243,166
2024-04-17 32.71 34.49 32.71 34.17 +5.14% 22,001 74,279,131
2024-04-16 33.9 34.16 32.39 32.5 -4.16% 16,873 55,582,305
2024-04-15 35.38 35.8 33.3 33.91 -4.15% 27,069 92,897,443
2024-04-12 35.74 36.46 35.28 35.38 -1.2% 11,129 39,885,413
2024-04-11 35.17 36.5 35.1 35.81 +0.67% 12,570 45,301,351
2024-04-10 36.49 36.49 35.3 35.57 -1.6% 11,545 41,151,537
2024-04-09 36.17 36.41 35.6 36.15 +0.08% 13,014 46,923,774
2024-04-08 37.02 37.33 35.87 36.12 -3.06% 16,114 58,632,702
2024-04-03 38.02 39.2 37.15 37.26 -4.53% 23,337 87,973,446
2024-04-02 40.2 40.2 38.87 39.03 -3.18% 16,553 65,168,018
2024-04-01 39.58 40.44 38.5 40.31 +1.82% 21,996 86,768,768
2024-03-29 39 39.93 38.25 39.59 +1.51% 32,363 125,853,053
2024-03-28 37.23 39.28 36.73 39 +4.78% 26,618 101,975,669
2024-03-27 39.23 39.23 36.95 37.22 -4.93% 22,803 86,016,303
2024-03-26 41.29 41.42 38.87 39.15 -5% 19,572 77,762,212
2024-03-25 43.15 43.51 41.07 41.21 -5.26% 14,296 60,429,975
2024-03-22 44.64 44.98 42.96 43.5 -2.58% 14,873 64,872,555
2024-03-21 46 47.19 44.5 44.65 +0.47% 28,949 132,471,140
2024-03-20 41.7 44.64 41.4 44.44 +6.52% 39,118 169,512,934
2024-03-19 41.62 41.93 41.31 41.72 +0.24% 8,986 37,485,138
2024-03-18 41.28 41.94 40.73 41.62 +0.77% 16,068 66,461,194
2024-03-15 41.11 41.63 40.22 41.3 0% 17,109 69,997,925
2024-03-14 42.05 42.25 41.1 41.3 -2.02% 16,334 68,033,511
2024-03-13 40.55 42.81 40.25 42.15 +5.32% 21,735 90,644,353
2024-03-12 40.25 40.65 39.38 40.02 -0.45% 11,294 45,071,603
2024-03-11 39.77 40.2 39.32 40.2 +1.31% 6,679 26,558,457
2024-03-08 39.63 40 39.13 39.68 +0.43% 8,707 34,425,388
2024-03-07 40 40.5 39.5 39.51 -1.23% 8,789 35,098,192
2024-03-06 39.84 40.42 39.53 40 +0.4% 11,755 46,948,704
2024-03-05 40.05 40.38 39.3 39.84 -0.6% 13,597 54,239,198
2024-03-04 41.6 41.65 39.68 40.08 -2.22% 17,268 69,458,648
2024-03-01 40.3 41.24 40.2 40.99 +1.74% 11,595 47,347,006
2024-02-29 38.79 40.94 38.72 40.29 +2.57% 10,273 41,061,130
2024-02-28 41.62 42.44 39.18 39.28 -5.6% 26,338 106,658,790
2024-02-27 39.52 41.7 39.45 41.61 +4.5% 14,694 59,791,756
2024-02-26 39.99 40.63 39.51 39.82 -0.45% 15,537 62,253,605
2024-02-23 39.59 40.28 38.86 40 +1.06% 16,111 64,181,484
2024-02-22 38.16 39.95 38.1 39.58 +3.88% 16,084 62,999,997
2024-02-21 36.54 39.57 36.02 38.1 +3.11% 30,916 118,286,232
2024-02-20 36.37 37.07 35.8 36.95 +0.27% 14,466 52,727,949
2024-02-19 38.69 38.69 36.51 36.85 +2.99% 33,219 123,043,828
2024-02-08 34.5 35.78 32.32 35.78 +9.99% 31,175 106,772,107
2024-02-07 32.5 34 31.21 32.53 +1.66% 28,114 91,733,687
2024-02-06 30.44 32.9 29.2 32 +5.02% 23,362 72,784,961
2024-02-05 31.7 32 28.87 30.47 -5.02% 34,709 104,877,175
2024-02-02 33.93 34 31.15 32.08 -4.5% 19,550 63,690,119
2024-02-01 34.21 34.7 33.3 33.59 -1.55% 21,630 73,269,802
2024-01-31 34.7 36.87 33.77 34.12 -1.19% 32,474 112,900,296
2024-01-30 35.73 36.66 34.52 34.53 -4.38% 16,546 58,414,090
2024-01-29 37.55 37.56 36 36.11 -2.96% 10,928 39,838,969
2024-01-26 38.64 38.64 37.17 37.21 -3.68% 11,385 42,941,971
2024-01-25 37.51 38.68 36.81 38.63 +2.99% 12,919 48,988,543
2024-01-24 37.98 38.04 35.9 37.51 +0.59% 15,385 56,898,134
2024-01-23 36.09 37.48 35.46 37.29 +3.1% 13,356 49,125,790
2024-01-22 37.82 38.29 35.8 36.17 -5.68% 16,397 60,691,913
2024-01-19 38.6 39.97 38.28 38.35 +0.21% 14,182 55,178,867
2024-01-18 38.55 38.65 37.39 38.27 -0.57% 15,334 57,980,421
2024-01-17 39.69 39.89 38.44 38.49 -3.02% 13,538 52,641,558
2024-01-16 40.05 40.14 38.93 39.69 -0.68% 10,019 39,579,790
2024-01-15 40.67 40.67 39.8 39.96 -1.77% 9,426 37,769,276
2024-01-12 41.25 41.32 40.51 40.68 -1.38% 10,031 40,924,096
2024-01-11 41.03 42.06 41.01 41.25 +0.54% 12,023 49,766,661
2024-01-10 41.64 41.84 40.42 41.03 -2.03% 9,885 40,482,492
2024-01-09 41.96 42.75 41.3 41.88 0% 12,814 53,903,086
2024-01-08 43.14 43.14 41.78 41.88 -2.56% 9,603 40,386,215
2024-01-05 43.16 43.97 42.7 42.98 +0.07% 11,441 49,461,952
2024-01-04 43.47 43.79 42.85 42.95 -1.26% 7,575 32,769,485
2024-01-03 45.32 45.53 43.11 43.5 -3.63% 17,859 77,985,376
2024-01-02 46.91 46.92 45 45.14 -3.75% 9,836 44,911,793

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

ф╕нхЫ╜чФ╡х╜▒ 600977

2024年一季度

цЦ░чЦЖчБлчВм 603080

近期数据

ф║Ъч┐ФщЫЖцИР 603929

2022-2023两年

цШОщШ│чФ╡ш╖п 300739

2024年一季度

х▒ЕчД╢цЩ║хо╢ 000785

近半年

ц╕дц╡╖ц▒╜ш╜ж 600960

2024年至今

STхиБх╕Э 603023

近期数据

STчЫЫх▒п 600711

2022-2023两年

шНгхоЙхЬ░ф║з 000517

2023年全年

цБТчЫЫшГ╜ц║Р 605580

2024年至今

热门概念板块

虚拟现实
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
区块链
生物医药
AI人工智能
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年

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