чж╛цЬЫчФ╡ц░Ф 603063

数据更新至:

添加到对比分析

33.17 -2.73%

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

33.17
-2.73% -0.93
34.1
开盘价
34.2
最高价
32.45
最低价
184,458
成交量
数据更新至: 2025-03-25

技术指标

33.27
MA5 (5日均线)
33.32
MA10 (10日均线)
31.09
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 34.1 34.2 32.45 33.17 -2.73% 184,458 614,990,428
2025-03-24 32.41 34.28 32.19 34.1 +3.81% 300,937 999,429,868
2025-03-21 32.39 33.64 31.5 32.85 -0.45% 297,405 968,020,141
2025-03-20 32.7 33.65 32.18 33 -0.72% 206,862 681,591,294
2025-03-19 34.48 34.5 32.56 33.24 -4.18% 357,309 1,190,774,073
2025-03-18 35 35.35 33.7 34.69 -1.28% 302,411 1,046,841,438
2025-03-17 33.7 35.9 33.7 35.14 +2.45% 534,914 1,867,454,166
2025-03-14 32.91 34.3 32.27 34.3 +10.01% 635,176 2,141,718,575
2025-03-13 31.7 32.2 30.8 31.18 -1.2% 262,150 826,720,985
2025-03-12 30.09 33 30 31.56 +4.82% 397,038 1,253,550,167
2025-03-11 29.92 30.75 29.49 30.11 -2.08% 207,120 621,197,456
2025-03-10 29 31.16 28.88 30.75 +5.92% 302,279 911,212,092
2025-03-07 29.1 29.4 28.45 29.03 -1.99% 242,387 700,436,842
2025-03-06 27.9 30.34 27.68 29.62 +7.28% 374,776 1,082,517,246
2025-03-05 26.48 28.3 26.48 27.61 +4.31% 284,128 781,169,308
2025-03-04 25.45 26.6 25.22 26.47 +2.76% 239,688 623,420,158
2025-03-03 26.1 27.18 25.51 25.76 -6.67% 387,814 1,014,541,270
2025-02-28 29.07 29.47 27.35 27.6 -8.61% 457,667 1,281,726,551
2025-02-27 33 33.88 29.8 30.2 -4.13% 429,452 1,351,373,695
2025-02-26 30.51 31.59 29.48 31.5 +4.48% 353,249 1,078,704,632
2025-02-25 29.47 30.62 28.88 30.15 -3.18% 309,261 929,351,101
2025-02-24 33.3 33.33 30.31 31.14 -5.98% 590,106 1,829,080,276
2025-02-21 32 34.1 31.98 33.12 +2.6% 415,010 1,371,476,766
2025-02-20 34.18 34.6 32.13 32.28 -3.7% 384,786 1,259,758,055
2025-02-19 32 34 30.92 33.52 +7.85% 417,188 1,364,290,014
2025-02-18 32.63 33.09 30.98 31.08 -5.7% 395,628 1,261,689,751
2025-02-17 30.73 33.63 30.52 32.96 +7.82% 568,082 1,852,698,012
2025-02-14 31.89 33.49 30.01 30.57 -0.59% 422,132 1,327,412,867
2025-02-13 30.92 32 29.94 30.75 +0.56% 389,591 1,206,031,689
2025-02-12 31 32.18 30.5 30.58 +0.56% 334,327 1,041,853,688
2025-02-11 29.84 31.75 29.63 30.41 +2.95% 447,118 1,377,929,028
2025-02-10 29.18 29.7 28.4 29.54 +1.23% 457,748 1,331,791,290
2025-02-07 28.32 30.37 28.32 29.18 +5.69% 619,817 1,807,838,147
2025-02-06 27 28.34 26.82 27.61 -2.92% 702,763 1,922,147,302
2025-02-05 28.44 28.44 28.44 28.44 -10% 23,329 66,347,676
2025-01-27 33.12 34.74 31.6 31.6 -9.38% 455,213 1,501,061,341
2025-01-24 33.7 35.48 33.3 34.87 +4.62% 420,843 1,461,832,276
2025-01-23 35.34 35.6 32.98 33.33 -4.5% 484,900 1,645,516,620
2025-01-22 36 37.28 34.3 34.9 -0.29% 587,380 2,084,962,465
2025-01-21 35.88 35.88 33.6 35 +7.3% 777,061 2,704,938,144
2025-01-20 30.51 32.62 30.51 32.62 +10.02% 158,976 505,582,691
2025-01-17 29.87 31.08 28.3 29.65 -1.85% 531,253 1,556,091,985
2025-01-16 29.5 30.89 28.21 30.21 +4.64% 589,673 1,751,357,164
2025-01-15 30 30.95 28.62 28.87 -5.03% 564,628 1,659,318,563
2025-01-14 30 30.8 27.47 30.4 +4.76% 721,604 2,120,689,119
2025-01-13 29.51 31.12 28.18 29.02 -3.01% 784,286 2,290,761,539
2025-01-10 28.77 30.76 27.7 29.92 +7.01% 1,265,798 3,718,498,991
2025-01-09 27.96 27.96 26.75 27.96 +9.99% 1,080,244 3,012,174,197
2025-01-08 24.3 25.42 24.3 25.42 +10% 321,179 807,610,398
2025-01-07 23.11 23.11 22.2 23.11 +10% 444,884 1,022,859,461
2025-01-06 20.9 21.01 20.9 21.01 +10% 88,589 186,007,989
2025-01-03 20.17 20.26 18.8 19.1 -5.07% 209,524 405,496,135
2025-01-02 19.85 20.96 19.51 20.12 +0.8% 180,934 367,060,225
2024-12-31 20.89 20.93 19.72 19.96 -4.73% 123,159 248,469,555
2024-12-30 20.8 21.47 20.31 20.95 +0.34% 115,857 241,729,853
2024-12-27 20.33 21.26 20.32 20.88 +2.91% 185,127 387,252,332
2024-12-26 20.18 20.69 19.76 20.29 +0.55% 169,414 342,908,119
2024-12-25 20.4 20.55 19.61 20.18 -0.98% 139,035 280,036,813
2024-12-24 19.1 20.8 19.1 20.38 +6.48% 201,602 405,111,695
2024-12-23 20.1 20.4 18.99 19.14 -4.68% 112,423 219,818,770
2024-12-20 19.7 20.23 19.41 20.08 +2.45% 146,070 289,889,264
2024-12-19 19.28 19.9 18.87 19.6 +0.62% 136,575 266,709,123
2024-12-18 18.6 19.92 18.6 19.48 +5.07% 211,118 407,932,742
2024-12-17 18.5 19.08 18.3 18.54 +0.22% 138,175 257,422,824
2024-12-16 19.28 19.3 18.35 18.5 -3.5% 179,482 333,112,727
2024-12-13 19.73 19.78 19.05 19.17 -3.13% 157,547 304,526,697
2024-12-12 19.86 20.1 19.56 19.79 -0.7% 103,399 204,733,826
2024-12-11 19.87 20.5 19.6 19.93 +0.15% 170,700 343,185,067
2024-12-10 21.27 21.47 19.44 19.9 -3.4% 328,713 661,246,429
2024-12-09 20.5 21.55 20.5 20.6 -1.06% 166,810 349,813,041
2024-12-06 21.27 21.4 20.4 20.82 -1.65% 159,758 332,053,084
2024-12-05 21.42 21.48 20.9 21.17 -0.47% 102,569 217,403,778
2024-12-04 21.91 22.07 21.1 21.27 -3.41% 136,073 292,960,957
2024-12-03 22.54 22.92 21.84 22.02 -2.7% 155,659 345,688,904
2024-12-02 22.76 23.3 22.15 22.63 -1.35% 176,349 398,956,491
2024-11-29 22.11 23 21.85 22.94 +4.27% 259,150 583,486,686
2024-11-28 21.98 22.45 21.56 22 +0.92% 201,673 444,197,436
2024-11-27 20.05 21.8 19.88 21.8 +7.44% 238,519 502,382,634
2024-11-26 20.6 20.7 19.79 20.29 -1.12% 170,121 342,479,640
2024-11-25 21.16 21.64 20.21 20.52 -2.56% 195,832 406,446,099
2024-11-22 21 21.97 20.85 21.06 -0.89% 233,259 501,695,709
2024-11-21 21.18 22.29 21.04 21.25 +0.38% 251,203 541,437,753
2024-11-20 20.95 21.51 20.61 21.17 +1.05% 264,477 558,688,818
2024-11-19 19.23 21.15 19.11 20.95 +8.66% 298,086 605,233,270
2024-11-18 20.03 20.27 19.15 19.28 -3.65% 207,386 407,890,974
2024-11-15 20.42 20.7 19.6 20.01 -4.03% 329,307 663,370,855
2024-11-14 19.6 21.25 19.2 20.85 +7.92% 535,192 1,100,219,779
2024-11-13 19.32 19.8 18.8 19.32 -1.08% 272,214 523,985,704
2024-11-12 21 21.42 19.38 19.53 -7.7% 362,495 734,146,307
2024-11-11 20.76 21.45 20.52 21.16 +2.47% 306,758 642,432,353
2024-11-08 20.88 21.31 20.48 20.65 -1.1% 235,040 488,279,833
2024-11-07 19.58 21.5 19.23 20.88 +3.73% 342,626 708,766,861
2024-11-06 20.02 21.57 19.89 20.13 -1.8% 330,405 680,594,028
2024-11-05 20.48 21.1 19.78 20.5 0% 392,717 800,046,657
2024-11-04 19.1 21.4 18.9 20.5 +5.13% 468,626 955,273,874
2024-11-01 18.75 20.21 17.65 19.5 +6.15% 653,185 1,244,171,970
2024-10-31 17.07 18.37 16.89 18.37 +10% 592,085 1,060,894,223
2024-10-30 17.42 17.49 16.36 16.7 -2.4% 381,940 643,816,055
2024-10-29 17 18.41 16.74 17.11 +2.21% 692,259 1,219,549,480
2024-10-28 16.1 16.74 15.6 16.74 +9.99% 614,243 988,736,955
2024-10-25 13.81 15.22 13.8 15.22 +9.97% 328,596 483,009,241
2024-10-24 14.4 14.4 13.76 13.84 -4.42% 234,846 326,651,277
2024-10-23 13.78 14.98 13.6 14.48 +5.69% 449,748 643,219,249
2024-10-22 13.12 13.73 12.86 13.7 +4.42% 226,353 304,232,021
2024-10-21 13.06 13.46 12.93 13.12 +1.63% 184,329 243,055,387
2024-10-18 12.54 13.17 12.54 12.91 +2.38% 202,447 261,215,346
2024-10-17 12.91 13.07 12.6 12.61 -1.71% 113,795 145,470,619
2024-10-16 12.8 13.12 12.66 12.83 -1% 105,579 135,434,762
2024-10-15 13.25 13.37 12.94 12.96 -2.99% 102,906 134,969,652
2024-10-14 13.33 13.47 12.82 13.36 +1.21% 124,546 164,366,160
2024-10-11 14 14.09 13 13.2 -6.45% 241,201 323,865,141
2024-10-10 13.9 14.94 13.9 14.11 -0.35% 215,758 313,294,591
2024-10-09 15.4 15.5 14.16 14.16 -9.98% 233,640 343,687,699
2024-10-08 16.1 16.1 15.18 15.73 +7.45% 290,574 458,858,586
2024-09-30 14.2 14.64 13.89 14.64 +9.99% 224,724 324,788,076
2024-09-27 12.63 13.45 12.63 13.31 +6.91% 123,737 160,792,765
2024-09-26 12.16 12.45 11.82 12.45 +2.22% 167,472 202,311,431
2024-09-25 11.89 12.34 11.89 12.18 +3.57% 151,040 183,868,622
2024-09-24 11.28 11.78 11.12 11.76 +5.38% 142,565 164,190,442
2024-09-23 11.2 11.38 11.09 11.16 -0.36% 52,041 58,472,666
2024-09-20 11.6 11.6 11.08 11.2 -3.2% 77,936 87,742,586
2024-09-19 11.51 11.83 11.33 11.57 +1.49% 73,301 84,850,463
2024-09-18 11.52 11.58 11.29 11.4 -1.04% 38,697 44,084,663
2024-09-13 11.95 12 11.52 11.52 -3.68% 58,887 68,977,319
2024-09-12 11.85 12.25 11.78 11.96 +1.01% 63,818 77,094,129
2024-09-11 11.54 11.97 11.52 11.84 +2.25% 64,326 75,947,036
2024-09-10 11.81 11.81 11.39 11.58 -0.34% 54,754 63,196,665
2024-09-09 11.68 11.79 11.55 11.62 -0.68% 60,455 70,449,584
2024-09-06 12.19 12.19 11.68 11.7 -3.54% 70,883 83,904,624
2024-09-05 12.17 12.39 12.05 12.13 +0.25% 73,030 89,282,111
2024-09-04 12.07 12.5 11.97 12.1 -0.41% 94,995 115,965,097
2024-09-03 11.88 12.35 11.82 12.15 +1.17% 102,209 124,198,795
2024-09-02 12.47 12.5 12 12.01 -3.92% 69,183 84,486,275
2024-08-30 12.28 12.79 12.22 12.5 +1.3% 104,468 131,875,343
2024-08-29 11.71 12.49 11.71 12.34 +4.14% 100,006 121,958,707
2024-08-28 11.6 12.01 11.5 11.85 +3.04% 94,125 111,193,722
2024-08-27 11.75 11.75 11.44 11.5 -2.13% 66,822 77,109,789
2024-08-26 11.65 12.01 11.6 11.75 +1.38% 72,551 85,508,195
2024-08-23 11.8 11.88 11.57 11.59 -1.61% 62,524 73,038,339
2024-08-22 12.17 12.24 11.73 11.78 -2.24% 62,332 74,118,927
2024-08-21 12 12.22 11.84 12.05 -0.17% 59,730 72,005,099
2024-08-20 12.54 12.55 11.96 12.07 -3.29% 90,207 109,417,935
2024-08-19 12.66 12.81 12.38 12.48 -2.19% 67,467 84,472,858
2024-08-16 13.01 13.08 12.63 12.76 -2.15% 63,742 81,862,701
2024-08-15 13.13 13.3 12.94 13.04 -0.69% 70,930 92,995,231
2024-08-14 13.56 13.75 13.11 13.13 -3.1% 55,042 73,045,964
2024-08-13 13.62 13.69 13.35 13.55 -0.51% 45,684 61,619,575
2024-08-12 14.25 14.38 13.55 13.62 -2.16% 68,615 94,828,608
2024-08-09 14.12 14.34 13.92 13.92 -1.42% 32,184 45,342,039
2024-08-08 14.17 14.35 13.89 14.12 -0.91% 39,325 55,340,113
2024-08-07 14.45 14.5 14.18 14.25 -0.9% 51,163 73,261,689
2024-08-06 14.32 14.65 14.19 14.38 +2.2% 113,644 163,597,911
2024-08-05 14.48 14.65 14.05 14.07 -3.37% 95,816 137,061,152
2024-08-02 14.7 14.92 14.43 14.56 -1.95% 88,431 128,903,624
2024-08-01 15.09 15.09 14.52 14.85 -1.53% 89,077 131,846,589
2024-07-31 14.68 15.17 14.35 15.08 +4% 75,235 112,259,328
2024-07-30 14.88 14.93 14.39 14.5 -2.62% 54,456 79,251,476
2024-07-29 15.4 15.41 14.75 14.89 -3.37% 86,139 128,166,496
2024-07-26 15.14 15.71 15.04 15.41 +1.45% 86,649 133,769,186
2024-07-25 14.9 15.58 14.68 15.19 +2.91% 106,203 161,725,336
2024-07-24 14.96 15.24 14.7 14.76 -2.64% 79,532 118,552,615
2024-07-23 15.68 15.68 15.13 15.16 -3.5% 65,130 100,220,645
2024-07-22 15.27 15.94 15.2 15.71 +2.15% 116,126 181,990,027
2024-07-19 15.19 15.64 15.1 15.38 +1.32% 120,673 185,196,277
2024-07-18 14.49 15.96 14.41 15.18 +3.62% 165,838 252,500,305
2024-07-17 14.55 14.83 14.38 14.65 +0.69% 63,710 93,089,314
2024-07-16 14.7 14.8 14.33 14.55 -1.62% 74,837 108,517,878
2024-07-15 14.65 14.9 14.45 14.79 -0.67% 93,261 136,495,802
2024-07-12 14.12 15.04 13.98 14.89 +6.36% 170,296 248,898,075
2024-07-11 14.19 14.22 13.84 14 +0.79% 118,868 166,960,179
2024-07-10 13.96 14.3 13.75 13.89 -0.5% 54,896 76,791,344
2024-07-09 13.77 14.05 13.5 13.96 +1.53% 73,367 101,253,603
2024-07-08 14.25 14.26 13.68 13.75 -3.58% 41,460 57,532,600
2024-07-05 14.03 14.33 13.9 14.26 +1.35% 50,595 71,424,524
2024-07-04 14.63 14.64 13.98 14.07 -3.23% 86,141 122,216,227
2024-07-03 15.01 15.01 14.51 14.54 -2.42% 55,625 81,588,465
2024-07-02 15.42 15.42 14.87 14.9 -3.06% 62,054 93,008,652
2024-07-01 15.34 15.59 14.77 15.37 +0.26% 82,075 124,457,875
2024-06-28 15.58 15.73 15.27 15.33 -1.6% 51,422 79,840,129
2024-06-27 16.02 16.07 15.55 15.58 -3.05% 37,014 58,199,600
2024-06-26 15.95 16.13 15.56 16.07 +1.71% 36,295 57,682,616
2024-06-25 16.05 16.1 15.6 15.8 -0.82% 44,123 69,975,356
2024-06-24 16.62 16.62 15.92 15.93 -4.9% 63,756 103,256,738
2024-06-21 16.55 16.97 16.47 16.75 +1.21% 38,001 63,617,105
2024-06-20 17.42 17.42 16.54 16.55 -5.05% 88,878 149,381,689
2024-06-19 18.38 18.38 17.42 17.43 -5.37% 102,763 181,927,172
2024-06-18 18.2 18.55 17.55 18.42 +1.49% 105,235 190,583,779
2024-06-17 18.44 18.75 18.02 18.15 -0.98% 61,986 113,875,780
2024-06-14 18 18.5 17.92 18.33 +0.94% 68,512 125,065,913
2024-06-13 18.2 18.2 17.61 18.16 +0.5% 50,313 90,720,877
2024-06-12 18.16 18.88 18.06 18.07 -0.44% 72,373 132,607,348
2024-06-11 17.48 18.31 17.13 18.15 +3.6% 58,936 104,574,347
2024-06-07 17.9 18.2 17.4 17.52 -2.56% 61,859 108,926,554
2024-06-06 18.4 18.49 17.98 17.98 -1.96% 80,718 146,392,623
2024-06-05 18.23 19.3 18.16 18.34 +0.99% 137,567 257,933,635
2024-06-04 18.11 18.25 17.61 18.16 +0.28% 66,560 119,284,312
2024-06-03 17.78 18.17 17.57 18.11 +1.91% 97,562 175,476,740
2024-05-31 17.56 17.85 17.48 17.77 +0.74% 50,632 89,622,195
2024-05-30 17.9 18.14 17.58 17.64 0% 63,116 112,535,371
2024-05-29 17.58 18.15 17.52 17.64 0% 61,016 108,760,799
2024-05-28 17.69 17.99 17.58 17.64 -0.28% 47,667 84,744,739
2024-05-27 18.18 18.18 17.43 17.69 -1.23% 63,496 111,956,645
2024-05-24 18.34 18.64 17.88 17.91 -2.5% 64,093 116,608,370
2024-05-23 19.25 19.29 18.31 18.37 -5.31% 89,215 166,062,733
2024-05-22 18.67 19.63 18.63 19.4 +4.13% 99,217 190,703,756
2024-05-21 19.03 19.05 18.51 18.63 -2.1% 38,193 71,195,997
2024-05-20 19.55 19.55 18.95 19.03 -2.06% 54,778 104,987,940
2024-05-17 19.24 19.48 18.91 19.43 +0.62% 45,471 87,157,582
2024-05-16 19.42 19.58 19.19 19.31 -0.67% 46,877 90,818,471
2024-05-15 19.81 20.04 19.36 19.44 -1.52% 39,670 77,819,846
2024-05-14 19.93 20.18 19.68 19.74 -0.95% 38,420 76,256,184
2024-05-13 20.06 20.35 19.68 19.93 -0.8% 53,177 106,575,023
2024-05-10 20.4 20.45 19.91 20.09 -1.52% 38,752 77,933,388
2024-05-09 19.81 20.68 19.81 20.4 +3.13% 61,093 124,258,589
2024-05-08 20.38 20.38 19.75 19.78 -3.23% 47,453 94,842,783
2024-05-07 20.15 20.55 20.08 20.44 +1.19% 69,231 140,984,833
2024-05-06 19.77 20.29 19.77 20.2 +3.11% 72,697 145,598,619
2024-04-30 20.11 20.11 19.43 19.59 -2.59% 53,299 104,823,467
2024-04-29 19.24 20.22 19.24 20.11 +4.63% 86,754 172,468,041
2024-04-26 18.81 19.28 18.7 19.22 +2.13% 62,565 119,302,237
2024-04-25 18.85 19.2 18.54 18.82 +0.21% 63,509 120,257,658
2024-04-24 18.69 18.89 18.12 18.78 +0.97% 62,225 115,278,246
2024-04-23 18.8 19.13 18.46 18.6 -2.62% 132,143 247,808,981
2024-04-22 18.76 19.52 18.76 19.1 +0.47% 81,731 156,604,449
2024-04-19 19.68 19.69 18.69 19.01 -3.36% 120,153 229,018,277
2024-04-18 20.32 20.32 19.32 19.67 -3.63% 166,018 326,220,000
2024-04-17 20.58 20.72 20.07 20.41 +0.74% 85,797 174,817,570
2024-04-16 21.22 21.3 20.18 20.26 -3.57% 55,201 113,502,927
2024-04-15 21.21 21.67 20.7 21.01 -0.61% 59,813 126,946,738
2024-04-12 21.54 21.75 21.12 21.14 -1.95% 30,769 65,793,109
2024-04-11 21.02 21.88 20.93 21.56 +1.51% 67,777 145,389,269
2024-04-10 21.67 21.72 21.07 21.24 -2.21% 65,964 140,648,301
2024-04-09 21.65 21.99 21.53 21.72 +0.32% 75,645 164,517,657
2024-04-08 22.15 22.5 21.58 21.65 -3.39% 104,532 228,975,064
2024-04-03 22.99 23.13 22.3 22.41 -4.07% 92,915 209,804,494
2024-04-02 23.81 24.22 23.23 23.36 -0.17% 112,231 266,019,901
2024-04-01 23.08 23.49 22.46 23.4 +1.83% 73,078 167,975,172
2024-03-29 22.79 23.22 22.45 22.98 +0.75% 39,486 89,958,073
2024-03-28 22.62 23.58 22.5 22.81 +0.93% 50,801 116,829,907
2024-03-27 23.38 23.85 22.6 22.6 -3.99% 41,472 96,203,801
2024-03-26 23.23 23.72 22.84 23.54 +1.55% 50,590 118,078,767
2024-03-25 23.44 24.02 23.16 23.18 -1.61% 62,586 147,782,251
2024-03-22 23.62 24.18 23.45 23.56 -0.84% 55,269 131,193,665
2024-03-21 23.8 23.91 23.57 23.76 -0.04% 52,538 124,708,278
2024-03-20 24.25 24.39 23.55 23.77 -1.98% 53,589 127,731,960
2024-03-19 24.2 24.52 24.02 24.25 -0.45% 53,166 129,229,598
2024-03-18 24.08 24.47 23.81 24.36 +0.5% 56,361 135,864,380
2024-03-15 24.52 25 24.03 24.24 -1.34% 67,830 164,937,812
2024-03-14 24.51 24.73 23.5 24.57 -2.23% 146,156 351,720,509
2024-03-13 24.66 25.68 24.65 25.13 -0.08% 98,074 247,524,616
2024-03-12 25.4 25.83 24.58 25.15 +0.16% 150,883 379,930,086
2024-03-11 23.35 25.11 23.35 25.11 +9.99% 208,868 511,476,989
2024-03-08 21.8 23.06 21.8 22.83 +5.35% 122,292 275,232,166
2024-03-07 22.62 22.9 21.66 21.67 -4.45% 82,829 182,488,932
2024-03-06 21.42 22.74 21.41 22.68 +4.18% 148,998 329,140,152
2024-03-05 21.88 21.88 21.23 21.77 0% 55,787 119,847,037
2024-03-04 21.53 21.95 21.35 21.77 +1.16% 50,715 109,853,311
2024-03-01 21.63 22.03 21.32 21.52 +1.03% 58,316 126,215,420
2024-02-29 20.37 21.32 20.29 21.3 +4.57% 48,402 100,989,653
2024-02-28 21.26 22.05 20.37 20.37 -3.78% 69,118 146,924,123
2024-02-27 20.61 21.18 20.38 21.17 +2.72% 42,617 88,744,802
2024-02-26 20.42 20.94 20.26 20.61 +1.38% 62,817 129,206,791
2024-02-23 20.29 20.67 20 20.33 +0.4% 45,839 92,903,437
2024-02-22 20.1 20.6 19.98 20.25 +0.5% 38,077 76,804,378
2024-02-21 19.49 20.72 19.49 20.15 +1.92% 50,031 101,407,491
2024-02-20 20.06 20.18 19.42 19.77 -2.08% 43,464 85,514,602
2024-02-19 20.94 21.16 20.01 20.19 -2.04% 53,024 107,861,326
2024-02-08 20 21.2 19.8 20.61 +4.41% 72,350 150,423,749
2024-02-07 19.28 20.33 19.2 19.74 +1.96% 67,717 134,615,178
2024-02-06 17.68 19.46 17.01 19.36 +9.26% 82,521 152,813,870
2024-02-05 18.78 18.8 16.95 17.72 -5.89% 145,904 258,008,307
2024-02-02 20.01 20.25 18.2 18.83 -5.85% 76,949 148,213,067
2024-02-01 20.84 21.15 20 20 -4.53% 82,024 167,363,549
2024-01-31 21.3 21.49 20.42 20.95 -3.63% 86,339 181,004,931
2024-01-30 22 22.54 21.71 21.74 -1.23% 37,959 83,934,031
2024-01-29 23.75 23.92 21.96 22.01 -6.97% 71,590 160,666,837
2024-01-26 23.97 24.25 23.62 23.66 -1.42% 33,324 79,735,905
2024-01-25 23.4 24.05 22.81 24 +2.17% 49,576 116,613,568
2024-01-24 23.96 24.16 22.8 23.49 -1.96% 50,067 116,977,196
2024-01-23 23.8 24.64 23.01 23.96 +1.48% 52,004 124,435,997
2024-01-22 24.43 24.43 23.3 23.61 -3.79% 69,029 164,676,097
2024-01-19 24.88 25.4 24.42 24.54 -1.25% 66,791 165,775,715
2024-01-18 24.6 24.93 24.05 24.85 +0.49% 71,705 176,042,174
2024-01-17 24.6 25.27 24.33 24.73 -0.64% 62,340 154,811,380
2024-01-16 24.02 24.98 24 24.89 +3.06% 69,412 171,001,967
2024-01-15 24.28 24.38 23.9 24.15 -1.02% 35,768 86,457,616
2024-01-12 24.39 24.87 24.2 24.4 +0.21% 49,412 121,377,343
2024-01-11 24.17 24.83 24.04 24.35 +0.45% 58,018 141,567,833
2024-01-10 23.93 24.64 23.72 24.24 +1.17% 64,785 157,372,867
2024-01-09 23.71 24.5 23.51 23.96 +1.05% 55,364 132,609,801
2024-01-08 23.4 24.14 23.31 23.71 +0.38% 48,230 115,130,191
2024-01-05 23.79 24.2 23.43 23.62 -0.42% 42,840 101,972,794
2024-01-04 24.23 24.27 23.71 23.72 -2.31% 33,514 79,978,567
2024-01-03 24.35 24.63 24.1 24.28 -0.53% 57,980 140,857,918
2024-01-02 25.12 25.12 24.25 24.41 -2.36% 62,472 152,935,197

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

шП▒чФ╡чФ╡цОз 688667

2022-2023两年

ц▒Ящ╛ЩшИ╣шЙЗ 300589

近期数据

хЯОцКХцОзшВб 600649

近半年

хНЧф║мчЖКчМл 600775

近三个月

ф╕нхЫ╜ц╡╖щШ▓ 600764

近期数据

ф╕ЗшГЬцЩ║шГ╜ 300882

2023年全年

цЧечзСхМЦхнж 300214

近期数据

ф╕ЬчСЮшВбф╗╜ 001201

2024年至今

чЕЬщВжчФ╡хКЫ 688597

2024年一季度

хЕ┤ф╕ЪшВбф╗╜ 603928

近半年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度

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