хПпх╖ЭчзСцКА 603052

数据更新至:

添加到对比分析

37.20 +2.31%

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

37.2
+2.31% +0.84
36.36
开盘价
37.58
最高价
35.12
最低价
18,438
成交量
数据更新至: 2025-03-25

技术指标

36.90
MA5 (5日均线)
37.61
MA10 (10日均线)
37.99
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 36.36 37.58 35.12 37.2 +2.31% 18,438 67,298,283
2025-03-24 36.45 36.45 35.74 36.36 +0.58% 11,700 42,242,141
2025-03-21 36.9 36.91 36.06 36.15 -2.03% 13,573 49,458,852
2025-03-20 37.9 37.9 36.61 36.9 -2.56% 16,301 60,519,825
2025-03-19 38.15 38.3 37.73 37.87 -0.79% 10,388 39,394,387
2025-03-18 38.22 38.5 37.92 38.17 -0.1% 8,110 30,915,351
2025-03-17 38.3 38.7 37.92 38.21 +0.03% 9,486 36,332,796
2025-03-14 38.3 38.67 37.91 38.2 +0.16% 9,462 36,169,121
2025-03-13 38.68 38.79 37.89 38.14 -1.83% 9,348 35,750,991
2025-03-12 39.16 39.56 38.38 38.85 -0.82% 12,191 47,334,966
2025-03-11 38.57 39.3 38.16 39.17 +1.03% 14,589 56,638,760
2025-03-10 38.52 39.29 38.2 38.77 +0.68% 13,823 53,695,385
2025-03-07 38.53 38.89 38 38.51 +0.03% 9,387 36,104,386
2025-03-06 38 38.8 37.94 38.5 +1.58% 11,554 44,490,544
2025-03-05 37.5 38.01 37.38 37.9 +0.29% 8,132 30,654,515
2025-03-04 37.5 38.94 36.92 37.79 +0.13% 17,079 64,213,661
2025-03-03 37.55 38.86 37.25 37.74 +0.61% 14,583 55,920,161
2025-02-28 38.74 38.74 37.26 37.51 -3.57% 10,717 40,693,107
2025-02-27 39 39.16 38.1 38.9 -0.03% 9,199 35,616,638
2025-02-26 38.71 39.05 38.44 38.91 +0.52% 9,272 35,963,594
2025-02-25 38.6 39.14 38 38.71 -0.44% 11,844 45,829,422
2025-02-24 39.72 39.72 38.35 38.88 -2.19% 19,662 76,282,904
2025-02-21 39.5 39.94 39.1 39.75 +0.51% 16,845 66,891,385
2025-02-20 39.39 39.88 39.1 39.55 -0.3% 16,354 64,439,856
2025-02-19 39.01 39.99 38.55 39.67 +1.69% 19,804 78,068,330
2025-02-18 38.75 40.26 38.75 39.01 +0.31% 17,606 69,396,692
2025-02-17 38.65 39.3 38.55 38.89 -0.94% 8,800 34,257,805
2025-02-14 39.68 39.68 38.88 39.26 -1.33% 13,056 51,165,313
2025-02-13 40.6 40.61 39.39 39.79 -4.07% 31,178 124,673,815
2025-02-12 38.88 41.6 38.7 41.48 +4.4% 45,287 183,213,171
2025-02-11 39.17 41.66 38.83 39.73 +1.77% 25,406 101,341,502
2025-02-10 39.1 39.1 38.1 39.04 -0.36% 12,469 48,073,285
2025-02-07 39.4 39.6 38.7 39.18 -1.31% 25,940 101,282,414
2025-02-06 37.59 39.8 37.53 39.7 +5.59% 23,261 90,507,229
2025-02-05 38.5 38.8 37.45 37.6 -2.59% 8,448 31,965,090
2025-01-27 38.72 38.89 37.75 38.6 -0.31% 10,821 41,448,490
2025-01-24 37.38 38.8 37.38 38.72 +2.19% 14,906 57,260,027
2025-01-23 38.04 38.5 37.58 37.89 -0.08% 7,350 27,947,479
2025-01-22 38.2 38.25 37.61 37.92 -0.26% 9,949 37,766,610
2025-01-21 37.96 38.25 37.45 38.02 +0.13% 8,111 30,713,411
2025-01-20 36.99 37.98 36.76 37.97 +2.68% 12,954 48,529,877
2025-01-17 36.56 37.15 36.25 36.98 +1.15% 10,333 38,062,106
2025-01-16 36.55 37.05 35.91 36.56 -0.16% 7,305 26,604,497
2025-01-15 37.24 37.5 36.21 36.62 -1.69% 8,322 30,594,824
2025-01-14 35.7 37.25 35.27 37.25 +4.34% 14,276 52,206,142
2025-01-13 35.8 35.87 34.82 35.7 -2.08% 10,253 36,211,541
2025-01-10 36.59 36.65 35.61 36.46 +0.11% 12,706 45,987,503
2025-01-09 35.3 36.59 34.9 36.42 +3.88% 18,340 66,033,394
2025-01-08 34.44 35.45 34.17 35.06 +1.98% 15,401 53,894,169
2025-01-07 33.56 34.42 33.3 34.38 +2.08% 7,762 26,303,724
2025-01-06 33.31 33.75 32.1 33.68 +0.54% 10,757 35,462,357
2025-01-03 34.91 35.08 33.05 33.5 -3.49% 10,988 37,361,623
2025-01-02 35.3 35.85 34.41 34.71 -2.53% 9,434 33,151,047
2024-12-31 36.68 36.68 35.32 35.61 -2.12% 10,654 38,148,344
2024-12-30 36.9 37 36.08 36.38 -1.6% 7,044 25,743,213
2024-12-27 36.88 37.69 36.66 36.97 +0.3% 9,096 33,847,465
2024-12-26 36.22 37.25 36.22 36.86 +0.9% 9,521 35,092,958
2024-12-25 36.89 37.04 36.13 36.53 -1.38% 7,955 29,015,189
2024-12-24 36.7 37.2 36.3 37.04 +0.95% 6,709 24,738,569
2024-12-23 37.7 37.96 36.51 36.69 -2.94% 10,172 37,613,774
2024-12-20 37.31 38.15 36.92 37.8 +1.31% 11,417 43,125,826
2024-12-19 36.71 37.74 36.3 37.31 +1.63% 13,015 48,496,748
2024-12-18 36.66 37.15 36.1 36.71 +0.14% 10,477 38,297,722
2024-12-17 37.78 37.98 36.59 36.66 -2.96% 11,353 42,189,074
2024-12-16 38.66 38.66 37.36 37.78 -2.33% 10,612 40,291,110
2024-12-13 39.1 39.25 38.4 38.68 -1.48% 12,888 49,997,467
2024-12-12 39.36 39.8 38.68 39.26 +0.31% 11,211 43,879,354
2024-12-11 38.8 39.4 38.61 39.14 +0.9% 13,093 51,175,360
2024-12-10 39.57 39.98 38.7 38.79 +0.78% 16,142 63,127,162
2024-12-09 39.28 39.38 38.1 38.49 -1.33% 11,259 43,545,594
2024-12-06 38.75 39.09 38.32 39.01 +0.67% 12,597 48,763,835
2024-12-05 37.71 38.82 37.71 38.75 +0.99% 12,134 46,681,456
2024-12-04 38.8 39 37.88 38.37 -1.08% 16,126 61,825,164
2024-12-03 39.56 39.56 38.45 38.79 -1.8% 20,384 79,199,918
2024-12-02 39.53 40.16 39.2 39.5 -1% 23,412 92,506,225
2024-11-29 39.5 40.17 38.82 39.9 +0.96% 21,727 85,958,152
2024-11-28 40.57 40.58 39.5 39.52 -1.89% 19,798 79,112,113
2024-11-27 39.8 40.99 38.61 40.28 +1.33% 24,514 97,119,757
2024-11-26 39.7 40.27 39.28 39.75 -0.82% 14,829 58,978,526
2024-11-25 39.35 40.3 38.02 40.08 +1.7% 33,397 130,108,683
2024-11-22 41.5 41.8 39.41 39.41 -5.76% 35,950 146,063,170
2024-11-21 42.12 42.85 41.47 41.82 -2.86% 31,264 131,762,016
2024-11-20 43 43.98 41 43.05 -3.04% 66,975 285,847,050
2024-11-19 42.29 44.55 42.03 44.4 +9.63% 61,745 270,484,587
2024-11-18 40.85 42.28 39.57 40.5 -0.37% 33,184 135,246,708
2024-11-15 44.8 45.34 40.5 40.65 -9.55% 52,258 222,224,781
2024-11-14 47.57 47.71 44.8 44.94 -4.79% 26,277 120,897,207
2024-11-13 46.88 47.82 44 47.2 +0.43% 41,622 192,516,214
2024-11-12 48.5 51.24 46.7 47 -5.05% 54,076 262,450,668
2024-11-11 46.48 50 46 49.5 +6.54% 77,537 372,416,491
2024-11-08 42.25 46.46 42.25 46.46 +9.99% 51,438 235,442,948
2024-11-07 40.42 42.71 40.03 42.24 +3.23% 45,471 188,581,186
2024-11-06 40.53 42.61 40.26 40.92 +2.22% 52,664 218,831,506
2024-11-05 40.03 40.44 39.3 40.03 -0.2% 47,855 190,601,508
2024-11-04 39.35 40.61 39.31 40.11 +1.39% 26,322 105,462,649
2024-11-01 40.08 41.5 39.11 39.56 -1.3% 44,845 180,453,552
2024-10-31 39.53 40.99 38.9 40.08 +0.38% 37,396 148,973,797
2024-10-30 40.69 41.39 39.3 39.93 -1.89% 34,546 138,897,453
2024-10-29 41.18 41.53 40.14 40.7 -1.24% 35,898 146,613,998
2024-10-28 42.01 42.34 40.75 41.21 -2.81% 41,072 169,278,052
2024-10-25 42.52 43.66 40.55 42.4 -0.24% 63,362 265,515,575
2024-10-24 43.62 43.71 41.21 42.5 -2.79% 39,966 168,932,506
2024-10-23 44.1 44.65 42.86 43.72 +0.05% 48,964 214,027,555
2024-10-22 41.34 44.8 41 43.7 +5.3% 67,074 289,777,363
2024-10-21 40.9 42.66 40.9 41.5 +1.19% 69,610 291,531,094
2024-10-18 39.66 42 39.11 41.01 +3.2% 89,204 363,732,445
2024-10-17 37.46 41.31 37.46 39.74 +5.83% 102,630 414,658,354
2024-10-16 36.2 38.53 35.73 37.55 +0.94% 55,969 209,865,838
2024-10-15 37 39.3 36.53 37.2 +1.83% 88,989 338,408,253
2024-10-14 33.36 36.53 33.36 36.53 +10% 73,383 260,584,354
2024-10-11 37.05 38.6 32.95 33.21 -6.29% 89,387 320,761,252
2024-10-10 32.4 35.44 32.34 35.44 +9.99% 63,281 218,424,155
2024-10-09 33.9 34.3 31.7 32.22 -6.61% 42,454 140,874,633
2024-10-08 34.42 34.5 30.78 34.5 +10.01% 64,931 214,133,962
2024-09-30 29.1 31.37 29.1 31.36 +9.96% 51,865 158,972,087
2024-09-27 27.51 28.56 27.51 28.52 +3.9% 15,665 44,082,851
2024-09-26 27.28 27.47 26.92 27.45 +0.59% 14,982 40,844,999
2024-09-25 26.79 27.57 26.55 27.29 +2.79% 18,932 51,490,924
2024-09-24 26.09 26.68 25.91 26.55 +1.8% 11,438 30,182,615
2024-09-23 25.89 26.43 25.76 26.08 +0.42% 5,177 13,548,474
2024-09-20 25.9 26.06 25.69 25.97 +0.46% 4,057 10,486,399
2024-09-19 26.2 26.41 25.7 25.85 +0.12% 7,781 20,239,941
2024-09-18 25.64 26.05 25.47 25.82 -0.15% 5,314 13,657,533
2024-09-13 26.16 26.31 25.62 25.86 -1.22% 8,092 20,984,190
2024-09-12 26.49 26.65 26.15 26.18 -1.17% 7,159 18,829,131
2024-09-11 26.39 26.72 26.26 26.49 -0.15% 6,143 16,293,054
2024-09-10 26.81 26.81 26.04 26.53 -0.45% 9,351 24,725,072
2024-09-09 26.67 26.94 25.71 26.65 -2.27% 16,913 44,761,264
2024-09-06 27.16 29.27 26.13 27.27 +0.55% 34,172 92,741,034
2024-09-05 27.06 27.4 26.9 27.12 -0.8% 19,092 51,786,697
2024-09-04 28.3 28.3 26.86 27.34 -7.82% 57,005 156,307,888
2024-09-03 28.36 30.79 28.36 29.66 +3.49% 72,199 214,433,991
2024-09-02 28.14 28.98 27.82 28.66 -0.14% 21,649 61,644,034
2024-08-30 26.81 29.18 26.71 28.7 +6.22% 33,115 93,231,571
2024-08-29 26.18 27.26 26.02 27.02 +2.82% 12,718 34,160,389
2024-08-28 26.11 26.52 26 26.28 -0.11% 5,361 14,088,298
2024-08-27 26.69 26.97 26.24 26.31 -2.45% 5,646 14,982,127
2024-08-26 26.58 27.1 26.06 26.97 +2.16% 8,874 23,731,930
2024-08-23 26.75 26.79 26.19 26.4 -0.94% 7,790 20,593,381
2024-08-22 26.13 27.1 25.83 26.65 +1.52% 13,452 35,587,794
2024-08-21 25.76 26.75 25.76 26.25 +1.9% 12,263 32,281,534
2024-08-20 25.9 25.97 25.54 25.76 -0.92% 7,029 18,100,842
2024-08-19 26.42 26.42 25.1 26 -2.62% 22,613 57,843,473
2024-08-16 26.99 27.77 26.7 26.7 -0.74% 24,738 67,272,873
2024-08-15 27.1 27.25 26.9 26.9 -1.03% 9,536 25,800,929
2024-08-14 27.32 27.54 27.1 27.18 -0.91% 7,994 21,795,196
2024-08-13 27.53 27.69 27.32 27.43 -0.36% 5,629 15,458,111
2024-08-12 27.76 27.76 26.88 27.53 -1.15% 8,332 22,774,634
2024-08-09 28.2 28.2 27.38 27.85 -0.54% 7,797 21,644,111
2024-08-08 28.06 28.5 27.68 28 -0.88% 11,088 31,152,591
2024-08-07 27.58 28.8 27.5 28.25 +2.73% 14,932 42,381,045
2024-08-06 27.42 27.93 26.91 27.5 +1.03% 9,387 25,679,976
2024-08-05 28.48 28.56 27.21 27.22 -4.92% 13,310 37,090,545
2024-08-02 28.6 28.95 28.38 28.63 -0.87% 9,199 26,277,555
2024-08-01 28.72 29.1 28.5 28.88 +0.03% 12,759 36,663,475
2024-07-31 28.3 28.9 28.3 28.87 +1.37% 13,739 39,431,678
2024-07-30 28.88 28.88 28.24 28.48 -1.96% 12,873 36,637,889
2024-07-29 29.52 29.52 28.6 29.05 -2.52% 21,792 63,118,632
2024-07-26 29.25 30.25 29 29.8 +1.67% 39,794 118,376,121
2024-07-25 28.9 29.31 28.04 29.31 +1.14% 23,839 68,702,727
2024-07-24 28.38 29.34 28.11 28.98 +2.04% 17,180 49,615,955
2024-07-23 28.45 28.86 28.06 28.4 -0.04% 10,459 29,757,562
2024-07-22 28.8 28.8 28.3 28.41 -0.39% 5,667 16,145,248
2024-07-19 28.4 28.7 28.02 28.52 +0.42% 6,059 17,276,689
2024-07-18 28.01 28.65 27.74 28.4 0% 9,408 26,609,923
2024-07-17 29.19 29.19 27.9 28.4 -2.3% 11,912 33,806,569
2024-07-16 29 29.39 28.69 29.07 -0.31% 9,984 28,949,570
2024-07-15 29.98 29.99 28.99 29.16 -1.59% 14,758 43,184,873
2024-07-12 29.63 29.77 29.06 29.63 -0.47% 21,304 62,648,912
2024-07-11 28.68 29.98 28.65 29.77 +4.82% 31,080 91,613,495
2024-07-10 28.48 28.77 28.04 28.4 -0.28% 9,620 27,325,305
2024-07-09 27.15 28.48 27.1 28.48 +4.21% 15,568 43,603,172
2024-07-08 27.47 27.76 27.12 27.33 -0.55% 6,366 17,445,683
2024-07-05 27.62 27.62 26.69 27.48 +0.84% 6,802 18,489,717
2024-07-04 28.15 28.48 27.09 27.25 -3.85% 10,368 28,595,390
2024-07-03 28.63 28.88 28.11 28.34 -0.6% 8,261 23,452,246
2024-07-02 28.9 29.09 28.32 28.51 -1.21% 8,791 25,233,875
2024-07-01 28.15 29.37 27.5 28.86 +2.52% 19,243 54,732,689
2024-06-28 28.29 29.1 27.83 28.15 0% 16,754 47,735,424
2024-06-27 28.58 29.48 28.1 28.15 -2.76% 15,883 45,825,500
2024-06-26 28.69 29 28.08 28.95 -0.41% 16,543 47,328,538
2024-06-25 27.45 29.2 27.2 29.07 +5.9% 26,702 76,433,131
2024-06-24 28.38 28.68 27.32 27.45 -4.16% 11,909 33,264,339
2024-06-21 29.23 29.23 28.28 28.64 -1.58% 10,894 31,184,019
2024-06-20 29.1 29.5 28.6 29.1 -1.05% 19,713 57,300,410
2024-06-19 29.5 29.58 28.88 29.41 -0.51% 18,870 55,148,849
2024-06-18 29.81 30.21 29.39 29.56 -0.81% 19,111 56,721,021
2024-06-17 30.49 30.49 29.62 29.8 -1.16% 18,832 56,284,841
2024-06-14 28.77 30.42 28.48 30.15 +3.97% 35,038 103,963,970
2024-06-13 29.33 29.68 28.94 29 -1.73% 18,044 52,864,877
2024-06-12 28.7 29.8 28.53 29.51 +3.54% 25,029 73,536,549
2024-06-11 27.89 28.66 26.89 28.5 +2.15% 15,575 43,555,969
2024-06-07 28.95 29.19 27.8 27.9 -3.56% 16,024 45,601,701
2024-06-06 28.71 29.68 27.72 28.93 -2.76% 28,983 82,979,178
2024-06-05 30.99 31.4 29.3 29.75 -4% 31,807 95,981,265
2024-06-04 29.95 30.99 29.25 30.99 +4.59% 40,465 122,888,979
2024-06-03 30.27 30.28 28.56 29.63 -30.9% 27,938 82,028,917
2024-05-31 41.05 42.98 40.88 42.88 +4.46% 24,866 105,242,040
2024-05-30 40.6 41.09 39.7 41.05 +1.61% 12,636 51,257,535
2024-05-29 39.63 41.42 39.6 40.4 +0.95% 16,540 67,175,123
2024-05-28 40.16 40.58 39.72 40.02 -0.17% 10,758 43,124,587
2024-05-27 40.8 41.1 39.47 40.09 -2.41% 13,101 52,374,898
2024-05-24 40.88 41.47 39.6 41.08 +0.51% 17,753 72,334,099
2024-05-23 41.6 41.99 40.52 40.87 -3.04% 21,719 89,203,847
2024-05-22 39.26 42.18 39.12 42.15 +5.9% 35,074 142,895,460
2024-05-21 38.04 39.8 37.8 39.8 +4.35% 26,430 103,503,255
2024-05-20 37.4 38.18 37.07 38.14 +1.54% 14,582 54,838,873
2024-05-17 37.98 38.29 37.1 37.56 -0.92% 13,958 52,365,094
2024-05-16 37.96 38.38 36.72 37.91 +0.74% 26,156 98,490,088
2024-05-15 35.4 37.87 35.16 37.63 +5.67% 28,507 105,525,688
2024-05-14 35.39 36 35.08 35.61 +1.51% 7,302 26,010,585
2024-05-13 35.71 35.79 34.96 35.08 -3.31% 9,986 35,214,318
2024-05-10 35.97 36.43 35.2 36.28 +0.19% 12,437 44,530,213
2024-05-09 35.65 36.49 35.61 36.21 +2.46% 10,349 37,430,329
2024-05-08 36.16 36.56 35.26 35.34 -2.27% 10,371 37,136,580
2024-05-07 36.64 36.64 36.03 36.16 -0.88% 10,560 38,323,990
2024-05-06 36 36.65 35.89 36.48 +2.1% 11,542 41,922,030
2024-04-30 35.87 36.4 35.15 35.73 +0.2% 15,647 56,097,085
2024-04-29 35.01 35.86 34.68 35.66 +3.54% 17,291 61,235,503
2024-04-26 34.1 34.84 33.82 34.44 +1.62% 13,771 47,447,828
2024-04-25 33.3 34.5 33 33.89 +2.39% 13,008 44,030,144
2024-04-24 32.12 33.12 31.81 33.1 +3.05% 11,235 36,818,473
2024-04-23 32.66 32.69 31.72 32.12 -0.19% 8,126 26,153,972
2024-04-22 31.86 32.68 31.12 32.18 -2.16% 12,469 39,820,604
2024-04-19 33 33.93 32.66 32.89 -2.52% 13,081 43,402,869
2024-04-18 33.06 34.65 32.32 33.74 +1.93% 16,856 57,088,382
2024-04-17 32 33.5 32 33.1 +4.78% 18,002 59,385,693
2024-04-16 33.53 33.56 30.51 31.59 -6.04% 22,716 71,893,544
2024-04-15 36 36.49 32.9 33.62 -8.02% 23,442 80,780,853
2024-04-12 35.77 36.65 35.38 36.55 +1.13% 18,140 65,555,139
2024-04-11 36.1 37.45 36 36.14 -0.71% 17,819 65,152,359
2024-04-10 38 39.78 36.4 36.4 -4.41% 29,072 111,372,401
2024-04-09 36.46 38.11 35.68 38.08 +4.44% 28,419 105,464,375
2024-04-08 37.34 38.11 36.39 36.46 -4.75% 25,466 94,670,007
2024-04-03 40.25 40.28 37.5 38.28 -5.81% 39,880 154,405,324
2024-04-02 42.63 43.2 40.02 40.64 -6.79% 46,916 195,891,396
2024-04-01 41.79 44.5 41.22 43.6 +1.89% 58,853 252,629,076
2024-03-29 41.42 43 39.8 42.79 +3.23% 60,365 248,759,822
2024-03-28 39.11 43.7 38.9 41.45 +4.2% 62,721 259,278,809
2024-03-27 39.4 41.5 38.9 39.78 -0.55% 55,018 221,142,937
2024-03-26 37.56 40.79 36.9 40 +4.66% 49,176 191,879,018
2024-03-25 40 40.1 38.09 38.22 -3.85% 28,699 111,408,083
2024-03-22 39.3 40.42 38.32 39.75 +0.97% 45,626 179,617,036
2024-03-21 38.95 39.7 38.55 39.37 +1.08% 38,799 152,337,342
2024-03-20 38.57 39.1 38.4 38.95 +0.39% 35,738 138,570,349
2024-03-19 40.02 40.37 38.8 38.8 -0.97% 74,753 293,555,411
2024-03-18 35.98 39.18 35.98 39.18 +9.99% 49,637 188,968,018
2024-03-15 34.86 35.62 34.71 35.62 +1.42% 17,438 61,596,742
2024-03-14 36.02 36.15 34.81 35.12 -3.91% 23,898 84,764,211
2024-03-13 35.99 37.28 35.8 36.55 +1.56% 31,355 114,603,191
2024-03-12 35.73 36.83 35.35 35.99 +0.7% 26,861 96,656,300
2024-03-11 35.6 36 34.5 35.74 +0.82% 25,170 88,680,494
2024-03-08 34.8 35.68 34.38 35.45 +2.6% 26,807 94,137,958
2024-03-07 35.5 35.96 34.3 34.55 -3.22% 28,845 101,494,558
2024-03-06 35.83 36.5 35.08 35.7 -3.51% 41,961 149,530,315
2024-03-05 36.11 39 35 37 -1.23% 67,190 245,790,810
2024-03-04 38.83 40.69 37.19 37.46 +1.27% 84,724 329,847,845
2024-03-01 34.82 36.99 33.2 36.99 +9.99% 70,913 254,845,273
2024-02-29 30 33.63 29.7 33.63 +10.01% 28,505 90,776,901
2024-02-28 33.91 34.25 30.55 30.57 -9.93% 35,892 115,679,117
2024-02-27 32.56 34.26 32.31 33.94 +3.1% 23,346 78,001,406
2024-02-26 32.91 33.8 31.82 32.92 -1.44% 20,580 67,671,105
2024-02-23 31.15 33.55 31 33.4 +7.22% 23,179 74,957,624
2024-02-22 30.66 31.41 30.65 31.15 +1.66% 17,462 54,316,155
2024-02-21 29.52 31.8 29.52 30.64 +2.85% 27,633 84,850,560
2024-02-20 29 30.69 28.81 29.79 +2.02% 30,446 91,023,520
2024-02-19 28 29.6 27.9 29.2 +5.84% 37,324 107,086,543
2024-02-08 25.16 27.59 24 27.59 +10.01% 34,755 91,598,020
2024-02-07 24.48 25.4 23.58 25.08 +1.62% 39,823 98,180,634
2024-02-06 23.31 25.81 22.66 24.68 +0.16% 32,463 78,168,033
2024-02-05 26.46 26.81 24.64 24.64 -10.01% 29,779 74,644,416
2024-02-02 28.88 29.23 26.71 27.38 -3.52% 27,464 76,931,309
2024-02-01 28.38 29.3 28.01 28.38 0% 23,956 68,402,946
2024-01-31 30.68 30.86 28.38 28.38 -7.04% 27,048 79,369,029
2024-01-30 32.72 32.72 30.53 30.53 -5.95% 32,967 102,553,945
2024-01-29 34.87 34.94 32.32 32.46 -7.18% 36,275 120,387,903
2024-01-26 35.25 36.14 34.94 34.97 -2.04% 23,782 84,400,110
2024-01-25 35.02 35.84 34.3 35.7 +1.22% 30,736 108,223,032
2024-01-24 35.9 36.22 34.29 35.27 -2.33% 38,610 135,468,630
2024-01-23 35.82 36.99 34.73 36.11 +0.22% 42,442 152,207,812
2024-01-22 36.95 38.88 35.49 36.03 -1.18% 47,325 176,149,822
2024-01-19 37.92 38 36.46 36.46 -4.63% 37,777 139,432,785
2024-01-18 37.7 38.23 36.79 38.23 +2.06% 36,409 136,979,264
2024-01-17 38.2 39.27 37.41 37.46 -2.14% 34,428 132,010,919
2024-01-16 39 39 37.25 38.28 -0.91% 41,479 156,883,731
2024-01-15 38.2 39.5 38.1 38.63 -0.41% 41,122 159,531,948
2024-01-12 40 40.28 38.09 38.79 -3.96% 64,179 249,519,802
2024-01-11 39.09 40.82 38.94 40.39 +3.94% 75,706 302,365,116
2024-01-10 39.99 40.59 38.8 38.86 -5.4% 77,074 304,632,857
2024-01-09 43 43.93 40.58 41.08 -8.89% 117,910 492,535,568
2024-01-08 48.7 49.51 43.48 45.09 -6.67% 132,025 608,788,970
2024-01-05 53.5 53.5 48.31 48.31 -10% 138,572 677,992,821
2024-01-04 43.97 53.68 43.97 53.68 +10% 141,851 698,275,532
2024-01-03 45 52.73 43.15 48.8 +1.79% 175,834 851,412,951
2024-01-02 47.93 47.94 47.93 47.94 +10% 33,877 162,396,700

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

хНОщФбцЬЙшЙ▓ 600301

2023年全年

STцЩищ╕г 000488

近三个月

щ▓БхМЧхМЦх╖е 600727

近三个月

х▒╣щАЪцЦ░цЭР 300930

近三个月

хЕЖцШУхИЫцЦ░ 603986

2022-2023两年

щ╛ЩчгБчзСцКА 300835

近期数据

х╝ац▒ЯщлШчзС 600895

近半年

х╝Шф┐бчФ╡хнР 300657

近期数据

хНОх╖ечзСцКА 000988

2022-2023两年

хЕЙхдзшпБхИ╕ 601788

2022-2023两年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
生物医药
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

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