хМЧшЗкчзСцКА 603082

数据更新至:

添加到对比分析

40.96 +0.20%

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

40.96
+0.2% +0.08
40.8
开盘价
41.62
最高价
40.6
最低价
17,583
成交量
数据更新至: 2025-03-25

技术指标

42.83
MA5 (5日均线)
43.44
MA10 (10日均线)
44.09
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 40.8 41.62 40.6 40.96 +0.2% 17,583 72,425,200
2025-03-24 42.51 42.93 39.65 40.88 -4.17% 44,365 181,777,843
2025-03-21 44.86 45.66 42.56 42.66 -6.12% 50,729 221,299,576
2025-03-20 44.05 46.3 43.54 45.44 +2.78% 67,313 304,198,240
2025-03-19 44.04 45.08 43.25 44.21 +0.14% 33,565 147,902,012
2025-03-18 43.71 44.6 43.22 44.15 +1.01% 32,068 140,925,251
2025-03-17 43.95 44.33 43 43.71 -0.57% 27,202 118,531,867
2025-03-14 42.65 44.4 42.13 43.96 +1.69% 40,180 174,329,293
2025-03-13 45.83 45.83 42.19 43.23 -4.25% 60,925 264,941,256
2025-03-12 44.98 45.58 44.7 45.15 +0.36% 34,540 155,958,479
2025-03-11 44.86 45.44 43.95 44.99 -1.45% 45,786 204,368,744
2025-03-10 47.04 47.2 45.35 45.65 -1.95% 54,667 251,026,095
2025-03-07 44.8 47.5 44.45 46.56 +2.96% 91,148 424,419,200
2025-03-06 45.32 45.8 44.81 45.22 -0.26% 61,371 277,912,380
2025-03-05 43.18 45.56 43.05 45.34 +3.97% 67,635 303,175,293
2025-03-04 42.42 43.95 42.18 43.61 +1.4% 48,652 212,365,904
2025-03-03 42.79 43.91 41.89 43.01 +1.85% 48,619 208,976,491
2025-02-28 44.4 44.4 42.07 42.23 -5.74% 54,405 232,604,883
2025-02-27 45.82 45.9 43.7 44.8 -2.69% 74,131 331,805,234
2025-02-26 46.2 48.17 45.17 46.04 -1.6% 100,736 470,304,015
2025-02-25 44.61 48.45 44.08 46.79 +2.9% 117,773 549,657,787
2025-02-24 44.5 46.2 42.72 45.47 +1.65% 97,333 435,351,053
2025-02-21 43.69 45.1 43.43 44.73 +1.71% 108,285 481,595,972
2025-02-20 43.8 44.36 42.68 43.98 -2.01% 124,183 538,892,691
2025-02-19 42.61 46.96 42.18 44.88 +4.28% 206,112 914,904,615
2025-02-18 39.1 43.04 38.71 43.04 +9.99% 162,548 682,456,373
2025-02-17 38.2 39.25 38.2 39.13 +2.41% 45,330 176,337,011
2025-02-14 38.3 38.47 37.91 38.21 -0.7% 37,155 141,883,318
2025-02-13 40.42 40.45 38.4 38.48 -4.99% 71,901 280,998,584
2025-02-12 40.35 40.97 39.18 40.5 +0.6% 64,189 258,548,051
2025-02-11 39.88 40.99 39.61 40.26 +0.45% 58,511 235,982,342
2025-02-10 40.08 40.3 39.49 40.08 -0.42% 56,243 223,962,582
2025-02-07 40 41.51 39.62 40.25 -0.32% 96,479 390,246,937
2025-02-06 38.64 40.5 38.28 40.38 +4.18% 96,410 385,408,457
2025-02-05 38.2 39.13 37.79 38.76 +3.14% 62,913 242,349,200
2025-01-27 39.46 39.87 37.55 37.58 -5.34% 62,057 239,379,418
2025-01-24 39 40.57 39 39.7 -1.17% 88,432 350,272,861
2025-01-23 38.39 41.08 37.91 40.17 +5.77% 127,568 503,070,154
2025-01-22 39.18 39.33 37.5 37.98 -5.64% 110,832 426,216,831
2025-01-21 43.29 45.35 39.71 40.25 -2.38% 171,539 727,881,229
2025-01-20 37.93 41.23 36.91 41.23 +10.01% 99,392 384,179,421
2025-01-17 33.7 37.48 33.65 37.48 +10.01% 56,407 203,733,912
2025-01-16 34.35 34.82 33.6 34.07 -0.99% 22,290 76,380,295
2025-01-15 34.99 34.99 34.1 34.41 -1.43% 24,087 83,142,209
2025-01-14 32.72 34.92 32.72 34.91 +6.17% 33,406 114,145,394
2025-01-13 32.56 34.1 32.44 32.88 -0.6% 23,093 76,872,830
2025-01-10 32.92 34.28 32.84 33.08 +0.33% 28,179 94,784,280
2025-01-09 32.45 33.39 32.16 32.97 +1.54% 21,174 69,795,122
2025-01-08 32 32.88 31.33 32.47 +0.68% 18,684 60,046,774
2025-01-07 31.7 32.28 31.46 32.25 +2.54% 13,226 42,173,208
2025-01-06 31.72 32 30.96 31.45 -0.85% 10,181 31,968,703
2025-01-03 33.33 33.35 31.65 31.72 -3.82% 19,668 63,782,499
2025-01-02 33.95 34.35 32.67 32.98 -2.71% 18,682 62,493,426
2024-12-31 35.71 36 33.9 33.9 -5.39% 25,335 88,071,481
2024-12-30 36.11 36.25 35.38 35.83 -0.78% 14,803 53,107,238
2024-12-27 36.5 36.8 35.97 36.11 -1.2% 30,415 110,642,976
2024-12-26 35.26 36.65 35.26 36.55 +2.99% 35,026 127,120,331
2024-12-25 36.08 36.22 35.01 35.49 -1.5% 21,880 77,968,349
2024-12-24 35.54 36.1 35.15 36.03 +2.42% 18,701 66,758,642
2024-12-23 36.46 36.78 35.11 35.18 -3.77% 27,672 98,967,332
2024-12-20 35.49 36.9 35.48 36.56 +2.81% 26,658 97,099,321
2024-12-19 35 35.75 34.71 35.56 +1.14% 24,159 85,198,110
2024-12-18 35.82 35.83 34.9 35.16 -0.93% 24,123 85,281,459
2024-12-17 37.17 37.49 35.01 35.49 -4.52% 34,107 123,001,946
2024-12-16 37 37.46 36.46 37.17 +0.57% 23,158 85,710,742
2024-12-13 37.87 38.25 36.87 36.96 -3.04% 36,028 135,028,883
2024-12-12 38.2 38.62 37.51 38.12 -1.45% 34,647 132,028,814
2024-12-11 39.35 39.39 37.9 38.68 -1.8% 62,797 240,725,852
2024-12-10 41.01 41.55 38.71 39.39 -1.06% 90,739 367,028,334
2024-12-09 38.46 40.49 38.45 39.81 +4.3% 72,315 286,773,851
2024-12-06 38.01 38.72 37.05 38.17 +0.58% 47,456 179,158,321
2024-12-05 37.48 38.52 37.27 37.95 +0.42% 47,647 180,581,266
2024-12-04 37.33 38.61 37.17 37.79 +0.16% 55,892 212,545,596
2024-12-03 37.36 39.5 37.12 37.73 +0.21% 82,299 314,662,849
2024-12-02 35.94 38.95 35.7 37.65 +5.79% 92,954 347,519,311
2024-11-29 33.98 36.15 33.27 35.59 +5.08% 57,582 201,815,818
2024-11-28 33.2 35.98 33.2 33.87 +3.39% 41,005 141,275,117
2024-11-27 32.44 32.82 31.5 32.76 +0.99% 20,647 66,223,019
2024-11-26 33.3 33.45 32.36 32.44 -2.99% 21,468 70,453,133
2024-11-25 33.36 33.96 32.55 33.44 +0.12% 18,039 59,725,358
2024-11-22 34.43 35.22 33.31 33.4 -3.44% 24,383 83,791,188
2024-11-21 34.94 35.25 34.21 34.59 -1.11% 20,777 72,111,326
2024-11-20 34.15 35.35 34 34.98 +2.88% 29,458 102,773,636
2024-11-19 32.38 34 32.38 34 +4.94% 24,582 81,842,999
2024-11-18 33.42 33.55 32.08 32.4 -2.64% 21,592 70,867,009
2024-11-15 33.97 34.46 33.28 33.28 -2.75% 20,632 69,888,803
2024-11-14 35.56 35.56 34.18 34.22 -3.77% 22,950 79,908,912
2024-11-13 35.21 35.74 34.77 35.56 -0.2% 25,099 88,683,981
2024-11-12 36.58 36.62 35.15 35.63 -2.12% 42,287 152,221,038
2024-11-11 34.68 36.9 34.33 36.4 +4.96% 58,881 212,098,870
2024-11-08 34.88 35.8 34.67 34.68 0% 42,352 148,935,877
2024-11-07 34.29 34.79 33.87 34.68 -0.34% 42,139 144,712,765
2024-11-06 34.9 36.5 34.61 34.8 -0.29% 67,365 239,573,692
2024-11-05 34.01 34.9 33.51 34.9 +1.45% 65,271 224,161,361
2024-11-04 32.5 35.38 32.48 34.4 +6.7% 67,587 231,029,419
2024-11-01 33.01 34.18 32.16 32.24 -3.7% 37,977 125,208,341
2024-10-31 34 34.12 32.7 33.48 -1.5% 52,227 174,243,736
2024-10-30 31.88 34 31.71 33.99 +6.62% 65,764 217,586,794
2024-10-29 33 33.09 31.75 31.88 -2.15% 28,562 92,554,599
2024-10-28 32 32.58 31.8 32.58 +1.94% 22,969 74,132,264
2024-10-25 31.67 32.16 31.58 31.96 +0.92% 18,055 57,590,198
2024-10-24 31.79 32.06 31.4 31.67 -0.41% 17,484 55,313,998
2024-10-23 32.2 32.4 31.68 31.8 -1.27% 28,154 90,253,530
2024-10-22 32 32.48 31.71 32.21 +0.85% 25,795 82,846,930
2024-10-21 31.92 32.37 31.66 31.94 +1.14% 31,515 100,901,495
2024-10-18 30.61 32.07 30.5 31.58 +2.47% 32,728 103,029,650
2024-10-17 30.79 31.27 30.79 30.82 +0.13% 19,632 60,813,659
2024-10-16 30.31 31.15 30.16 30.78 +0.13% 18,474 56,684,493
2024-10-15 31.33 31.75 30.74 30.74 -2.66% 20,042 62,607,678
2024-10-14 30.84 31.59 30.59 31.58 +2.5% 20,581 64,254,254
2024-10-11 32 32.2 30.57 30.81 -4.61% 25,568 79,756,261
2024-10-10 32.65 33.23 31.32 32.3 +0.91% 35,504 114,952,683
2024-10-09 34.65 34.65 31.94 32.01 -8.78% 51,401 170,454,202
2024-10-08 36.42 36.42 33.16 35.09 +5.98% 80,036 278,193,183
2024-09-30 31.65 33.3 31 33.11 +8.56% 68,660 222,310,376
2024-09-27 29.68 30.66 29.35 30.5 +4.17% 28,882 86,769,020
2024-09-26 28.18 29.28 28.1 29.28 +3.46% 34,201 98,926,238
2024-09-25 28.18 28.68 28 28.3 +1.65% 27,475 77,956,133
2024-09-24 26.82 27.87 26.71 27.84 +3.26% 24,499 67,334,452
2024-09-23 26.7 27.35 26.45 26.96 +0.94% 12,868 34,708,911
2024-09-20 27.02 27.02 26.5 26.71 -1.04% 12,235 32,745,160
2024-09-19 26.8 27.41 26.44 26.99 +1.66% 14,224 38,345,470
2024-09-18 26.63 26.86 26.08 26.55 -0.26% 11,297 29,880,639
2024-09-13 27.4 27.62 26.59 26.62 -2.85% 14,450 38,960,220
2024-09-12 27.98 28.35 27.39 27.4 -1.44% 14,495 40,402,336
2024-09-11 28.19 28.19 27.73 27.8 -1.59% 10,930 30,513,885
2024-09-10 28.24 28.85 27.61 28.25 -0.35% 22,504 63,516,126
2024-09-09 27.29 28.6 26.85 28.35 +2.79% 23,500 65,668,679
2024-09-06 28.06 28.29 27.56 27.58 -1.85% 13,983 38,986,522
2024-09-05 27.8 28.29 27.8 28.1 +0.54% 11,401 32,010,892
2024-09-04 27.6 28.3 27.6 27.95 -0.39% 12,753 35,715,275
2024-09-03 27.69 28.45 27.5 28.06 +1.59% 18,195 51,081,584
2024-09-02 28.73 28.74 27.53 27.62 -3.93% 22,773 63,913,935
2024-08-30 28.3 29.26 28.1 28.75 +1.38% 33,148 95,435,127
2024-08-29 27.8 28.88 27.76 28.36 +1.21% 24,098 68,268,059
2024-08-28 27.18 28.68 27.17 28.02 +2.6% 22,145 61,856,470
2024-08-27 27.74 27.83 27.21 27.31 -2.6% 13,555 37,270,004
2024-08-26 28 28.18 27.68 28.04 +1.52% 15,174 42,440,241
2024-08-23 27.77 28.14 27.5 27.62 -1.39% 17,504 48,520,275
2024-08-22 29.18 29.22 27.92 28.01 -3.98% 29,638 84,080,546
2024-08-21 29.28 30.5 28.48 29.17 -0.24% 36,957 108,110,521
2024-08-20 29.55 30.12 28.78 29.24 -2.04% 31,927 93,367,394
2024-08-19 30.85 31.16 29.84 29.85 -3.71% 32,280 98,051,605
2024-08-16 30.87 31.78 30.62 31 +0.32% 39,893 124,448,062
2024-08-15 30.12 31.88 30.02 30.9 +2.45% 43,329 134,719,447
2024-08-14 30.34 30.68 29.85 30.16 -0.66% 19,484 58,907,876
2024-08-13 29.98 30.76 29.66 30.36 +1.37% 27,944 84,697,615
2024-08-12 30.9 31.16 29.64 29.95 -3.98% 33,113 100,369,900
2024-08-09 31.88 32.43 31.13 31.19 -1.45% 28,586 90,641,198
2024-08-08 32.35 32.45 31.1 31.65 -3.68% 38,608 122,063,278
2024-08-07 34.48 34.48 32.68 32.86 -4.7% 49,945 166,429,360
2024-08-06 35.49 35.69 33.81 34.48 -2.27% 61,790 213,123,434
2024-08-05 33.34 36.9 33.22 35.28 +3.61% 101,960 357,215,417
2024-08-02 32.26 34.95 32.25 34.05 +0.59% 87,165 293,556,719
2024-08-01 35.71 36.94 33.69 33.85 +0.8% 135,470 479,421,462
2024-07-31 30.54 33.58 30.45 33.58 +9.99% 57,154 187,721,898
2024-07-30 29.99 30.75 29.64 30.53 +0.39% 26,809 81,306,765
2024-07-29 30.23 31.27 29.79 30.41 +0.07% 34,446 105,493,421
2024-07-26 30.35 30.46 29.7 30.39 +0.4% 29,739 89,662,354
2024-07-25 29.1 30.8 29.06 30.27 +2.37% 42,961 129,633,698
2024-07-24 28 29.96 27.6 29.57 +3.83% 39,344 114,136,140
2024-07-23 29.27 29.69 28.39 28.48 -2.5% 19,498 56,669,104
2024-07-22 28.95 29.5 28.89 29.21 +0.76% 16,634 48,634,872
2024-07-19 28.41 29.23 28.35 28.99 +0.76% 25,002 72,186,853
2024-07-18 28.5 28.99 28.03 28.77 -2.14% 34,408 98,106,220
2024-07-17 27.49 30.24 27.04 29.4 +6.95% 43,922 127,402,097
2024-07-16 27.33 27.64 27.07 27.49 +0.59% 9,145 25,036,540
2024-07-15 27.96 28.15 27.19 27.33 -2.84% 14,545 39,986,868
2024-07-12 28.24 28.49 27.86 28.13 -0.99% 12,594 35,492,651
2024-07-11 28.5 28.83 28.25 28.41 +2.08% 14,815 42,197,977
2024-07-10 28 28.17 27.69 27.83 -0.89% 8,691 24,275,317
2024-07-09 27.62 28.08 26.91 28.08 +1.63% 15,135 41,684,159
2024-07-08 28.7 28.7 27.45 27.63 -3.9% 12,461 34,679,250
2024-07-05 29 29 28.06 28.75 -0.45% 10,364 29,460,144
2024-07-04 29.4 30.19 28.88 28.88 -0.69% 11,931 35,047,178
2024-07-03 29.71 29.82 29.01 29.08 -1.99% 7,291 21,347,969
2024-07-02 29.94 29.95 29.51 29.67 -0.97% 7,355 21,861,493
2024-07-01 30.18 30.23 29.22 29.96 -0.93% 13,184 39,111,121
2024-06-28 29.74 30.47 29.61 30.24 +1.61% 11,747 35,474,951
2024-06-27 30.09 30.5 29.69 29.76 -1.33% 12,071 36,389,583
2024-06-26 29.68 30.27 29.4 30.16 +1.55% 12,335 36,962,690
2024-06-25 29.23 30.35 29.22 29.7 +2.59% 20,253 60,489,407
2024-06-24 30.66 30.66 28.89 28.95 -5.7% 20,141 59,334,291
2024-06-21 30.99 31.08 30.51 30.7 -1.67% 9,734 29,973,580
2024-06-20 32.16 32.29 31.2 31.22 -2.89% 11,273 35,718,112
2024-06-19 32.51 32.65 32.06 32.15 -1.11% 9,770 31,622,818
2024-06-18 32.03 32.55 31.99 32.51 +2.23% 15,306 49,569,362
2024-06-17 32.01 32.18 31.71 31.8 -1.18% 10,166 32,428,292
2024-06-14 32.32 32.55 31.78 32.18 -0.62% 12,326 39,528,817
2024-06-13 31.8 32.78 31.67 32.38 +1.7% 18,287 58,976,997
2024-06-12 31.45 31.89 31.24 31.84 +1.92% 12,572 39,870,119
2024-06-11 31.25 31.37 30.36 31.24 +0.1% 12,334 38,115,721
2024-06-07 31.3 31.73 30.83 31.21 +0.26% 12,716 39,729,152
2024-06-06 33.18 33.19 30.97 31.13 -7.35% 20,877 66,424,458
2024-06-05 34.02 34.44 33.5 33.6 -2.52% 16,106 54,676,691
2024-06-04 33.31 34.88 33.31 34.47 +2.16% 19,916 68,396,269
2024-06-03 34.2 34.25 33.54 33.74 -1.26% 11,370 38,503,299
2024-05-31 33.71 34.29 33.6 34.17 +1.7% 12,537 42,696,836
2024-05-30 33.69 33.78 33.35 33.6 +0.21% 9,419 31,672,247
2024-05-29 33.58 33.93 33.38 33.53 -0.27% 9,569 32,151,703
2024-05-28 34.03 34.43 33.55 33.62 -2.47% 12,823 43,476,372
2024-05-27 34.01 34.53 33.35 34.47 +1.77% 15,113 51,160,531
2024-05-24 35.02 35.29 33.83 33.87 -4.32% 24,495 84,059,871
2024-05-23 35.9 36.2 35.35 35.4 -0.81% 23,371 83,371,700
2024-05-22 35.3 35.89 35.03 35.69 +1.33% 17,209 61,184,915
2024-05-21 35.67 35.67 35.1 35.22 -1.26% 14,005 49,381,377
2024-05-20 35.77 35.93 35.4 35.67 -0.28% 16,817 60,046,016
2024-05-17 35.4 35.83 35 35.77 +1.19% 22,427 79,780,036
2024-05-16 35 35.79 34.95 35.35 +1.32% 20,877 73,873,147
2024-05-15 35.53 35.76 34.89 34.89 -2.35% 20,775 73,140,587
2024-05-14 35.28 36.08 35.28 35.73 +0.73% 17,665 62,992,763
2024-05-13 36.38 36.4 35.25 35.47 -3.48% 24,638 88,069,547
2024-05-10 37.52 37.52 36.3 36.75 -1.71% 29,205 107,172,861
2024-05-09 37.41 37.68 37.2 37.39 -0.03% 27,037 101,260,325
2024-05-08 37.9 38.15 37.4 37.4 -2.22% 23,437 88,442,901
2024-05-07 38.11 38.49 37.7 38.25 -0.16% 28,097 107,273,835
2024-05-06 38.05 38.43 37.82 38.31 +2.16% 34,091 130,211,927
2024-04-30 38.02 38.8 37.03 37.5 -2.52% 41,680 157,854,894
2024-04-29 39.05 39.49 38.44 38.47 +0.44% 83,771 326,623,539
2024-04-26 36.83 38.98 36.5 38.3 +4.02% 68,419 258,419,668
2024-04-25 36.99 37.97 36.57 36.82 -0.3% 45,440 169,148,564
2024-04-24 36.01 36.98 35.76 36.93 +0.96% 45,599 166,467,431
2024-04-23 35 37 34.71 36.58 +4.96% 52,843 189,479,616
2024-04-22 36.41 36.41 34.44 34.85 -5.53% 46,753 163,987,172
2024-04-19 38 38 36.67 36.89 -3.56% 45,997 170,799,291
2024-04-18 37.65 38.55 36.15 38.25 -1.75% 67,865 253,996,105
2024-04-17 38.01 39.49 37.61 38.93 +4.99% 92,567 356,700,469
2024-04-16 38.75 38.99 36 37.08 -4.38% 79,394 295,388,675
2024-04-15 37.88 40.55 37.88 38.78 +4.9% 134,675 523,664,914
2024-04-12 33.69 36.97 33.69 36.97 +10% 93,478 338,728,481
2024-04-11 33 34.83 33 33.61 -1.52% 25,312 85,941,714
2024-04-10 34.84 35.67 34 34.13 -0.67% 27,578 95,978,851
2024-04-09 33.87 34.7 33.76 34.36 +1% 18,041 61,794,160
2024-04-08 34.54 34.54 33.65 34.02 -1.51% 17,837 60,871,964
2024-04-03 35.39 35.39 34.53 34.54 -1.6% 21,984 76,798,478
2024-04-02 35.71 35.9 34.86 35.1 -2.28% 28,339 99,841,391
2024-04-01 35.86 36.08 35.36 35.92 +0.06% 35,434 126,699,203
2024-03-29 33.88 36.06 33.88 35.9 +5.96% 55,341 194,787,607
2024-03-28 32.57 34.35 32.57 33.88 +3.58% 33,698 113,829,244
2024-03-27 34.4 34.65 32.7 32.71 -5.98% 31,236 104,658,643
2024-03-26 34.9 35.18 34.01 34.79 +0.32% 33,748 116,944,542
2024-03-25 37 37.25 34.63 34.68 -7.52% 53,025 190,669,062
2024-03-22 39.27 39.46 37.37 37.5 -4.53% 48,826 185,807,667
2024-03-21 39.69 40.15 39.28 39.28 -1.8% 38,025 150,497,823
2024-03-20 39.79 40.32 39.22 40 +0.08% 48,211 191,706,929
2024-03-19 40.7 40.93 39.75 39.97 -2.44% 57,513 231,325,957
2024-03-18 42 42.35 40.6 40.97 +0.47% 72,487 298,207,163
2024-03-15 39.48 40.96 39.12 40.78 +0.77% 67,412 271,876,245
2024-03-14 40.07 41.45 38.88 40.47 +0.97% 77,573 312,059,837
2024-03-13 41.3 41.72 40.05 40.08 -2.95% 94,032 383,739,340
2024-03-12 38.51 42.4 37.8 41.3 +6.77% 125,560 503,740,556
2024-03-11 38.28 39.1 37.44 38.68 +0.6% 61,418 234,055,954
2024-03-08 38.3 39.19 37.55 38.45 -0.7% 69,252 265,256,602
2024-03-07 40.31 42.86 38.6 38.72 -1.27% 115,980 471,549,762
2024-03-06 39.56 40.58 39 39.22 -3.64% 104,809 414,576,110
2024-03-05 36.96 41.12 36.28 40.7 +8.88% 151,259 591,299,935
2024-03-04 38.11 38.65 36.88 37.38 -3.86% 91,478 343,585,070
2024-03-01 40.8 40.97 38.21 38.88 -3.36% 98,925 389,243,399
2024-02-29 38.6 40.26 37.3 40.23 +1.54% 135,040 528,860,565
2024-02-28 42.75 44.51 39.62 39.62 -10% 170,617 718,767,246
2024-02-27 43 47.11 40.69 44.02 +2.78% 224,442 998,776,415
2024-02-26 42.83 42.83 41.55 42.83 +9.99% 86,335 369,053,666
2024-02-23 35.44 38.94 35.44 38.94 +10% 191,535 719,178,385
2024-02-22 33.38 36.34 32.76 35.4 -1.67% 165,735 574,712,907
2024-02-21 34.99 36.82 32.44 36 +7.56% 209,242 740,012,350
2024-02-20 32.56 33.47 32 33.47 +9.99% 39,357 129,664,597
2024-02-19 28.6 30.43 28.28 30.43 +10.01% 128,198 378,837,564
2024-02-08 25.8 28.42 24.55 27.66 +7.04% 134,716 361,913,641
2024-02-07 28.75 30 25.84 25.84 -10% 143,035 399,225,445
2024-02-06 27.39 30.6 26.2 28.71 -1.37% 162,931 455,938,073
2024-02-05 36.53 37.1 29 29.11 -25.51% 157,685 526,588,318
2024-02-02 39.91 42.52 37.96 39.08 -2.06% 154,502 618,449,280
2024-02-01 46 47.87 39.1 39.9 -16.35% 171,448 748,785,057
2024-01-31 43 49.1 43 47.7 +2.8% 182,516 852,477,270
2024-01-30 46 55.8 44.6 46.4 +118.05% 237,523 1,146,496,401

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

хоЙш╛╛ч╗┤х░Ф 300719

近半年

ц╡Оц░СхБех║╖ 603222

2022-2023两年

ш╡дх│░щ╗ДщЗС 600988

近三个月

хШЙх┐Еф╝Ш 688089

近三个月

щЗНшНпцОзшВб 000950

近三个月

шБФц│░чОпф┐Э 603797

近期数据

цЭ╛чВАш╡Дц║Р 603863

2023年全年

цЛЙцЩоцЛЙцЦп 688726

2024年一季度

цБТш╛ЙхоЙщШ▓ 300952

2024年至今

цЩЛцЛУшВбф╗╜ 603211

2024年至今

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

近三个月
新能源汽车
半导体
生物医药

цБТчСЮхМ╗шНп (600276)

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