чЩ╛хРИшВбф╗╜ 603102

数据更新至:

添加到对比分析

38.77 -0.74%

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

38.77
-0.74% -0.29
38.7
开盘价
39.68
最高价
38.01
最低价
12,990
成交量
数据更新至: 2025-03-25

技术指标

38.54
MA5 (5日均线)
38.66
MA10 (10日均线)
36.77
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 38.7 39.68 38.01 38.77 -0.74% 12,990 50,493,235
2025-03-24 37.96 39.32 37.91 39.06 +2.79% 22,126 85,789,442
2025-03-21 37.9 38.79 37.9 38 +0.13% 14,187 54,423,284
2025-03-20 38.8 38.92 37.88 37.95 -2.52% 15,495 59,180,886
2025-03-19 38.73 39.44 38.41 38.93 -0.1% 14,824 57,478,723
2025-03-18 39.05 39.45 38.59 38.97 -0.71% 20,252 78,917,628
2025-03-17 39.56 40.18 38.7 39.25 -2.77% 33,742 132,281,312
2025-03-14 39.6 42.85 38.19 40.37 +2.33% 62,296 247,633,680
2025-03-13 37 39.45 37 39.45 +10.01% 20,651 80,699,295
2025-03-12 35.38 36.1 35.38 35.86 +1.36% 8,242 29,558,656
2025-03-11 35 35.38 34.76 35.38 +0.8% 5,802 20,412,058
2025-03-10 34.54 35.13 34.54 35.1 +1.62% 6,054 21,088,402
2025-03-07 34.82 34.82 34.45 34.54 -0.8% 5,400 18,718,948
2025-03-06 34.51 34.95 34.51 34.82 +0.78% 5,949 20,680,075
2025-03-05 34.73 34.94 34.26 34.55 -0.69% 4,522 15,592,136
2025-03-04 34.55 34.84 34.45 34.79 +0.69% 4,063 14,074,430
2025-03-03 34.55 35.34 34.44 34.55 -0.06% 8,763 30,559,988
2025-02-28 35.2 35.2 34.03 34.57 -1.85% 8,513 29,498,349
2025-02-27 35.2 35.36 34.71 35.22 +0.06% 7,844 27,505,502
2025-02-26 34.9 35.4 34.7 35.2 +0.89% 8,054 28,203,382
2025-02-25 35.35 35.5 34.83 34.89 -1.91% 5,190 18,223,037
2025-02-24 35.72 35.88 35.35 35.57 -0.56% 6,121 21,802,227
2025-02-21 36.01 36.1 35 35.77 -0.97% 7,410 26,400,502
2025-02-20 35.64 36.81 35.64 36.12 +0.61% 7,186 26,024,387
2025-02-19 35.59 35.96 35.41 35.9 +0.62% 3,879 13,871,614
2025-02-18 35.53 35.85 35.3 35.68 -0.2% 6,417 22,806,357
2025-02-17 35.86 36.5 35.42 35.75 -0.31% 5,471 19,472,062
2025-02-14 35.79 36.2 35.4 35.86 +0.17% 5,656 20,194,557
2025-02-13 36.45 36.87 35.72 35.8 -1.73% 6,492 23,376,586
2025-02-12 36.12 37.15 36 36.43 +0.86% 10,027 36,815,379
2025-02-11 35.41 36.94 35.28 36.12 +2.21% 8,992 32,386,990
2025-02-10 34.94 35.34 34.9 35.34 +1.32% 5,532 19,423,941
2025-02-07 34.97 35.13 34.6 34.88 -0.11% 6,441 22,488,157
2025-02-06 34.69 34.93 34.41 34.92 +1.16% 5,267 18,292,596
2025-02-05 35.25 35.41 34.4 34.52 -1.93% 3,989 13,849,980
2025-01-27 35 35.55 34.9 35.2 +0.83% 4,257 15,027,203
2025-01-24 35.08 35.17 34.68 34.91 -0.34% 3,978 13,883,296
2025-01-23 35.14 35.44 35 35.03 +0.11% 5,196 18,281,871
2025-01-22 35.55 35.55 34.75 34.99 -1.38% 6,744 23,708,319
2025-01-21 35.3 35.54 35.1 35.48 +0.88% 3,755 13,266,804
2025-01-20 35.35 35.47 35.01 35.17 +0.2% 4,624 16,276,733
2025-01-17 35.4 35.4 34.95 35.1 -0.71% 3,863 13,580,745
2025-01-16 35.63 36.09 35.2 35.35 -0.79% 4,888 17,407,904
2025-01-15 35.07 35.78 35.05 35.63 +0.99% 5,597 19,871,243
2025-01-14 34.6 35.28 34.6 35.28 +2.05% 7,569 26,497,844
2025-01-13 34.4 35.04 34.12 34.57 -1% 3,870 13,355,838
2025-01-10 35.24 35.45 34.82 34.92 -1.24% 3,502 12,308,436
2025-01-09 35.38 35.59 35.07 35.36 -0.31% 5,155 18,247,190
2025-01-08 35.15 35.88 34.4 35.47 +0.57% 5,963 20,967,108
2025-01-07 35.11 35.27 34.4 35.27 -0.08% 5,346 18,623,308
2025-01-06 34.99 35.5 34.19 35.3 +0.37% 7,604 26,475,548
2025-01-03 35.67 36.27 34.55 35.17 -1.7% 11,741 41,681,160
2025-01-02 35.1 36.78 35.1 35.78 +1.94% 10,552 38,004,922
2024-12-31 35.5 35.96 35.03 35.1 -1.35% 4,024 14,276,619
2024-12-30 35.48 35.87 35.23 35.58 -1.11% 4,368 15,535,518
2024-12-27 35.54 36.15 35.31 35.98 +1.24% 4,341 15,547,513
2024-12-26 35.18 36.08 35.18 35.54 +0.4% 5,491 19,643,602
2024-12-25 35.7 36.01 35.01 35.4 -1.61% 5,827 20,614,099
2024-12-24 35.47 36.07 34.88 35.98 +1.44% 7,513 26,673,467
2024-12-23 37.11 37.19 35.18 35.47 -4.45% 8,756 31,454,416
2024-12-20 36.73 37.93 36.7 37.12 +0.76% 10,089 37,586,730
2024-12-19 36.99 37.38 36.46 36.84 -0.43% 6,420 23,589,268
2024-12-18 37.2 37.51 36.36 37 -0.96% 8,100 29,835,664
2024-12-17 39.63 39.63 37.25 37.36 -6.04% 16,009 60,834,803
2024-12-16 38.87 40.56 38.6 39.76 +2.29% 15,407 61,280,146
2024-12-13 39 39.36 38.6 38.87 -1.4% 10,765 41,894,813
2024-12-12 38.1 39.58 38.1 39.42 +2.76% 13,520 52,782,062
2024-12-11 37.8 38.38 37.8 38.36 +1.19% 7,982 30,494,266
2024-12-10 38.5 38.74 37.5 37.91 +1.36% 15,410 58,535,293
2024-12-09 37.37 37.98 37.02 37.4 +0.05% 9,977 37,530,120
2024-12-06 37.65 37.93 37.15 37.38 -0.69% 9,367 35,132,088
2024-12-05 37.7 37.92 37.3 37.64 -0.29% 7,746 29,164,402
2024-12-04 38.46 38.87 37.5 37.75 -1.69% 13,136 50,108,015
2024-12-03 37.65 39.14 37.6 38.4 +2.02% 21,659 83,116,917
2024-12-02 38 38.73 37.15 37.64 -0.5% 21,362 81,267,230
2024-11-29 36.49 39.3 36.49 37.83 +4.04% 25,890 97,601,345
2024-11-28 37 37 36.27 36.36 -1.52% 8,079 29,660,263
2024-11-27 37.07 37.16 36.23 36.92 -0.46% 9,933 36,445,078
2024-11-26 36.41 37.68 36.12 37.09 +0.93% 14,612 53,825,028
2024-11-25 35.99 36.97 35.6 36.75 +1.63% 13,712 49,786,076
2024-11-22 38.1 38.3 36.16 36.16 -4.11% 23,075 85,070,321
2024-11-21 37.36 38.36 36.29 37.71 +0.94% 39,246 145,940,592
2024-11-20 33.98 37.36 33.68 37.36 +10.01% 44,277 162,219,104
2024-11-19 33.66 33.96 33.35 33.96 +1.07% 4,936 16,620,762
2024-11-18 33.88 34.29 33.45 33.6 -0.44% 7,504 25,397,294
2024-11-15 34 34.58 33.72 33.75 -0.74% 6,405 21,905,612
2024-11-14 34.98 34.98 33.75 34 -2.83% 7,945 27,338,608
2024-11-13 35.29 35.29 34.37 34.99 -0.71% 10,125 35,183,799
2024-11-12 35.51 35.77 34.95 35.24 +0.06% 8,604 30,496,929
2024-11-11 34.77 35.8 34.72 35.22 +0.69% 9,776 34,356,913
2024-11-08 35.28 35.79 34.7 34.98 -0.57% 12,862 45,488,951
2024-11-07 33.74 35.2 33.74 35.18 +3.9% 12,530 43,581,696
2024-11-06 34.35 34.44 33.81 33.86 -0.76% 7,123 24,246,806
2024-11-05 33.69 34.16 33.5 34.12 +1.01% 9,102 30,894,855
2024-11-04 33.08 33.86 33.03 33.78 +1.75% 4,699 15,729,196
2024-11-01 33.73 33.98 33.04 33.2 -1.25% 6,130 20,486,573
2024-10-31 33.38 33.8 33.23 33.62 +0.66% 4,807 16,138,721
2024-10-30 33.45 33.76 33.07 33.4 -0.33% 5,628 18,814,347
2024-10-29 34.55 34.65 33.51 33.51 -2.67% 8,265 28,028,696
2024-10-28 33.79 34.43 33.78 34.43 +1.92% 7,878 26,856,625
2024-10-25 33.33 33.98 33.33 33.78 -0.12% 7,720 25,995,962
2024-10-24 33.67 34.32 33.32 33.82 +1.11% 8,516 28,813,215
2024-10-23 33.5 33.75 33.31 33.45 -0.21% 4,776 16,009,239
2024-10-22 32.86 33.61 32.53 33.52 +2.63% 7,656 25,517,510
2024-10-21 32.37 32.83 32.27 32.66 +0.96% 8,087 26,319,698
2024-10-18 31.66 32.71 31.66 32.35 +1.67% 7,366 23,735,270
2024-10-17 32.27 32.38 31.82 31.82 -1.18% 4,489 14,419,597
2024-10-16 31.98 32.55 31.81 32.2 -0.06% 4,471 14,376,225
2024-10-15 32.69 32.93 32.18 32.22 -1.5% 5,136 16,707,309
2024-10-14 32.69 32.97 32.11 32.71 +0.58% 5,857 19,101,623
2024-10-11 33.33 33.8 32.23 32.52 -2.43% 7,894 25,874,255
2024-10-10 33.8 34 33.07 33.33 -0.06% 8,076 27,090,849
2024-10-09 35.03 35.03 33.33 33.35 -6.63% 14,128 48,235,249
2024-10-08 37.2 37.67 34.44 35.72 +4.29% 27,368 98,905,103
2024-09-30 32.96 34.52 32.25 34.25 +7.4% 21,158 70,886,233
2024-09-27 31.24 31.89 31.02 31.89 +3.37% 8,369 26,368,287
2024-09-26 30 30.87 29.8 30.85 +2.9% 5,547 16,903,102
2024-09-25 30.03 30.46 29.94 29.98 +0.33% 4,747 14,354,762
2024-09-24 29.03 29.88 28.95 29.88 +3.32% 4,271 12,612,082
2024-09-23 29.08 29.23 28.82 28.92 -0.52% 2,082 6,034,860
2024-09-20 29.03 29.11 28.72 29.07 -0.27% 1,808 5,234,416
2024-09-19 28.57 29.33 28.4 29.15 +2.82% 3,060 8,850,800
2024-09-18 28.88 28.9 28.11 28.35 -1.9% 3,228 9,151,349
2024-09-13 29.39 29.39 28.71 28.9 -1.2% 1,638 4,759,030
2024-09-12 29.3 29.66 29.24 29.25 -0.61% 1,461 4,291,773
2024-09-11 29.58 29.79 29.35 29.43 -0.67% 1,578 4,660,053
2024-09-10 29.39 29.69 29.21 29.63 +0.44% 1,715 5,047,929
2024-09-09 29.42 29.78 29.03 29.5 -0.24% 1,668 4,914,095
2024-09-06 30.06 30.25 29.55 29.57 -1.86% 1,886 5,628,754
2024-09-05 29.5 30.23 29.5 30.13 +1.69% 2,154 6,446,511
2024-09-04 29.89 30.08 29.57 29.63 -0.87% 2,398 7,164,913
2024-09-03 29.54 30.07 29.46 29.89 +0.91% 1,821 5,437,213
2024-09-02 29.99 30.05 29.61 29.62 -1.37% 2,323 6,929,761
2024-08-30 29.74 30.31 29.34 30.03 +1.04% 4,489 13,474,651
2024-08-29 29.37 29.82 29.18 29.72 +1.16% 2,425 7,172,533
2024-08-28 29.35 29.54 28.97 29.38 +0.38% 1,913 5,597,580
2024-08-27 29.07 29.48 28.87 29.27 +0.72% 2,477 7,234,214
2024-08-26 28.84 29.11 28.49 29.06 +0.73% 2,367 6,839,817
2024-08-23 28.99 29.15 28.66 28.85 -0.65% 2,116 6,106,033
2024-08-22 29.43 29.85 29.02 29.04 -1.12% 1,989 5,835,286
2024-08-21 29.71 29.72 29.25 29.37 -1.08% 1,903 5,598,062
2024-08-20 30.13 30.22 29.46 29.69 -1.17% 3,495 10,406,473
2024-08-19 30.02 30.45 29.96 30.04 -0.66% 2,483 7,491,706
2024-08-16 30.34 30.55 30.17 30.24 -0.23% 2,996 9,088,227
2024-08-15 30.04 30.48 30.03 30.31 +0.9% 3,592 10,881,373
2024-08-14 30.56 30.62 30 30.04 -1.77% 3,553 10,705,168
2024-08-13 30.6 30.81 30.19 30.58 -0.59% 4,222 12,847,707
2024-08-12 30.8 31.6 30.5 30.76 +0.03% 7,380 22,933,384
2024-08-09 31.11 31.2 30.62 30.75 -1.95% 10,371 32,000,627
2024-08-08 29.88 31.89 29.88 31.36 +5.7% 16,756 51,809,763
2024-08-07 30.2 30.2 29.58 29.67 -2.01% 4,223 12,581,581
2024-08-06 29.86 30.47 29.86 30.28 +0.9% 5,876 17,707,555
2024-08-05 29.94 30.78 29.5 30.01 +0.23% 9,862 29,653,966
2024-08-02 29.38 31.09 29.31 29.94 +1.49% 8,910 26,984,602
2024-08-01 29.6 29.93 29.38 29.5 -0.34% 2,740 8,106,266
2024-07-31 28.61 29.62 28.54 29.6 +3.06% 3,623 10,606,906
2024-07-30 28.62 28.9 28.5 28.72 +0.35% 1,537 4,412,218
2024-07-29 28.79 29.11 28.57 28.62 -0.56% 2,045 5,887,219
2024-07-26 29.14 29.14 28.7 28.78 +0.28% 1,517 4,383,077
2024-07-25 28.11 28.82 28.06 28.7 +1.92% 2,556 7,288,677
2024-07-24 28.9 28.93 28.16 28.16 -2.66% 3,783 10,780,115
2024-07-23 29.44 29.53 28.91 28.93 -1.57% 2,847 8,304,383
2024-07-22 29.45 29.64 29.28 29.39 -0.58% 1,504 4,428,390
2024-07-19 29.23 29.63 28.92 29.56 +1.09% 2,506 7,366,246
2024-07-18 29.45 29.45 28.99 29.24 -0.78% 2,218 6,461,507
2024-07-17 29.53 29.68 29.34 29.47 -0.2% 1,704 5,030,496
2024-07-16 29.76 29.77 29.23 29.53 -0.81% 1,858 5,467,211
2024-07-15 29.65 29.83 29.26 29.77 -0.43% 3,584 10,596,458
2024-07-12 29.99 30.21 29.81 29.9 -0.37% 2,398 7,193,038
2024-07-11 29.72 30.1 29.61 30.01 +2.18% 2,606 7,800,066
2024-07-10 29.29 29.55 29.1 29.37 -0.03% 1,929 5,667,106
2024-07-09 29.09 29.47 28.67 29.38 +1.31% 3,342 9,719,365
2024-07-08 29.67 29.68 28.95 29 -2.23% 2,871 8,367,803
2024-07-05 29.36 29.8 29.01 29.66 +1.02% 2,580 7,587,421
2024-07-04 30.35 30.45 29.2 29.36 -4.05% 6,463 19,236,307
2024-07-03 30.31 31.15 30.23 30.6 +1.16% 6,767 20,710,435
2024-07-02 30.15 30.61 30.15 30.25 +0.33% 4,708 14,270,748
2024-07-01 29.87 30.42 29.82 30.15 +0.13% 3,136 9,439,566
2024-06-28 29.69 30.39 29.69 30.11 +0.84% 2,901 8,749,333
2024-06-27 30.63 30.76 29.8 29.86 -3.08% 5,290 15,964,452
2024-06-26 29.6 31.15 29.6 30.81 +3.7% 5,699 17,275,586
2024-06-25 29.52 30.05 29.14 29.71 +1.96% 5,312 15,778,515
2024-06-24 30.45 30.46 28.9 29.14 -4.14% 6,139 18,027,327
2024-06-21 30.51 30.74 30.16 30.4 -0.39% 2,721 8,309,737
2024-06-20 31.18 31.28 30.42 30.52 -2.12% 3,389 10,474,232
2024-06-19 31.26 31.46 31.13 31.18 -0.35% 2,421 7,565,302
2024-06-18 31.02 31.34 31 31.29 +0.84% 2,729 8,519,067
2024-06-17 31.33 31.43 31.03 31.03 -1.37% 2,604 8,123,612
2024-06-14 31.41 31.6 31.13 31.46 +0.16% 2,422 7,603,419
2024-06-13 31.57 31.73 31.28 31.41 -0.57% 2,517 7,923,034
2024-06-12 31.66 31.68 31.34 31.59 +0.35% 2,234 7,046,207
2024-06-11 31.43 31.66 31.06 31.48 -0.13% 2,066 6,476,496
2024-06-07 30.97 31.59 30.96 31.52 +2.14% 3,905 12,244,688
2024-06-06 32 32.08 30.86 30.86 -3.56% 5,320 16,633,662
2024-06-05 32.54 32.54 31.98 32 -1.69% 2,941 9,454,056
2024-06-04 32.42 32.59 31.8 32.55 +0.37% 3,905 12,583,555
2024-06-03 33.16 33.16 32.03 32.43 -4.34% 4,256 13,889,272
2024-05-31 33.84 34.07 33.74 33.9 +0.21% 2,768 9,375,180
2024-05-30 33.96 34.15 33.6 33.83 -0.5% 2,514 8,510,847
2024-05-29 34 34.34 33.91 34 0% 2,787 9,507,548
2024-05-28 34.5 34.87 33.9 34 -1.96% 3,609 12,366,828
2024-05-27 33.98 34.78 33.77 34.68 +2.12% 5,708 19,556,492
2024-05-24 33.84 34.36 33.71 33.96 +0.18% 3,006 10,246,463
2024-05-23 34.58 34.72 33.85 33.9 -2.14% 5,009 17,110,440
2024-05-22 34.74 35.02 34.58 34.64 -0.35% 4,367 15,162,178
2024-05-21 35.45 35.45 34.7 34.76 -1.67% 4,726 16,471,695
2024-05-20 35.1 35.5 35.01 35.35 +0.74% 4,570 16,154,866
2024-05-17 34.71 35.15 34.58 35.09 +1.09% 4,965 17,309,012
2024-05-16 34.64 35.07 34.64 34.71 +0.29% 3,767 13,122,100
2024-05-15 34.93 35.11 34.4 34.61 -0.97% 4,248 14,767,904
2024-05-14 34.75 35.17 34.7 34.95 +0.55% 5,038 17,618,832
2024-05-13 35.75 35.78 34.69 34.76 -3.18% 10,469 36,834,245
2024-05-10 36.92 37.13 35.76 35.9 -3.34% 11,168 40,443,158
2024-05-09 36.31 37.51 35.82 37.14 +2.37% 17,199 63,137,670
2024-05-08 36.43 36.52 35.6 36.28 -0.96% 16,957 61,148,694
2024-05-07 35.3 38.78 35.3 36.63 +3.91% 25,178 93,263,374
2024-05-06 34.44 35.31 34.44 35.25 +2.44% 5,908 20,690,986
2024-04-30 34.39 34.6 34.1 34.41 +0.06% 5,062 17,392,333
2024-04-29 33.75 34.47 33.75 34.39 +1.9% 3,948 13,504,468
2024-04-26 33.33 34 33.3 33.75 +1.17% 5,714 19,246,015
2024-04-25 33 33.58 32.99 33.36 +0.51% 3,258 10,854,474
2024-04-24 32.9 33.21 32.73 33.19 +0.88% 4,121 13,608,350
2024-04-23 32.49 33.01 32.33 32.9 +1.39% 4,761 15,597,246
2024-04-22 32.59 33.01 32.01 32.45 -1.07% 5,945 19,250,211
2024-04-19 32.98 33.13 32.57 32.8 -0.73% 4,063 13,353,958
2024-04-18 32.93 33.26 32.72 33.04 -0.12% 7,198 23,724,747
2024-04-17 32.19 33.08 32.18 33.08 +4.03% 8,621 28,335,763
2024-04-16 33.64 33.64 31.8 31.8 -5.67% 10,038 32,599,173
2024-04-15 34.81 34.97 33.52 33.71 -3.19% 11,580 39,357,836
2024-04-12 36.08 36.08 34.7 34.82 -7.39% 21,609 76,029,991
2024-04-11 37.28 37.6 37 37.6 +0.43% 7,903 29,454,199
2024-04-10 37.84 38.14 37.18 37.44 -1.08% 9,241 34,831,218
2024-04-09 37.8 37.88 36.86 37.85 +0.21% 9,999 37,386,286
2024-04-08 37.49 38.5 37.13 37.77 +0.59% 12,291 46,455,590
2024-04-03 36.6 37.83 36.55 37.55 +2.23% 13,357 50,010,501
2024-04-02 36.7 36.75 36.25 36.73 -0.19% 8,735 31,894,030
2024-04-01 37.11 37.22 36.5 36.8 -0.81% 12,928 47,601,560
2024-03-29 35.45 37.3 35.35 37.1 +4.77% 18,021 65,413,283
2024-03-28 35.2 35.94 34 35.41 -1.88% 18,474 64,849,027
2024-03-27 35.11 37.85 35.04 36.09 +2.79% 25,009 91,476,713
2024-03-26 34.68 35.22 34.38 35.11 +1.24% 3,993 13,889,499
2024-03-25 35.32 35.49 34.62 34.68 -1.76% 5,344 18,764,527
2024-03-22 36.06 36.06 35.1 35.3 -1.48% 4,302 15,240,818
2024-03-21 36.45 36.45 35.5 35.83 -1.13% 4,714 16,930,657
2024-03-20 35.9 36.37 35.75 36.24 +0.95% 5,418 19,537,788
2024-03-19 36.18 36.22 35.8 35.9 -0.5% 4,367 15,723,404
2024-03-18 35.38 36.08 35.14 36.08 +2.47% 6,668 23,756,879
2024-03-15 35.05 35.25 34.8 35.21 +0.95% 4,189 14,660,198
2024-03-14 35.23 35.44 34.67 34.88 -0.97% 5,334 18,675,287
2024-03-13 35.28 35.58 35.01 35.22 -0.34% 4,722 16,665,597
2024-03-12 34.59 35.36 34.56 35.34 +2.11% 7,549 26,451,375
2024-03-11 34.33 34.66 34 34.61 +0.82% 6,266 21,555,064
2024-03-08 34.3 34.5 33.82 34.33 +0.18% 4,928 16,863,317
2024-03-07 34.46 34.76 34.17 34.27 -0.55% 5,908 20,332,011
2024-03-06 34.14 34.7 34.06 34.46 +0.15% 5,438 18,699,342
2024-03-05 34.42 34.47 33.77 34.41 -0.26% 6,085 20,765,740
2024-03-04 34.85 34.94 33.88 34.5 -0.86% 8,982 30,768,275
2024-03-01 34.84 35.04 34.35 34.8 -0.17% 6,150 21,309,804
2024-02-29 33.96 34.98 33.51 34.86 +2.8% 6,318 21,743,667
2024-02-28 36.28 36.65 33.76 33.91 -6.58% 10,207 35,983,011
2024-02-27 35.38 36.3 35.06 36.3 +1.85% 6,728 23,995,109
2024-02-26 35.7 35.89 35.2 35.64 -0.2% 5,860 20,828,433
2024-02-23 35.38 35.73 35.05 35.71 +1.05% 5,314 18,847,824
2024-02-22 34.36 35.4 34.36 35.34 +1.99% 5,160 18,039,074
2024-02-21 34.35 35.25 34.07 34.65 +0.99% 5,322 18,533,321
2024-02-20 34.58 34.58 34.02 34.31 -0.72% 4,046 13,875,746
2024-02-19 34.28 35.5 34.16 34.56 +1.17% 7,622 26,488,631
2024-02-08 31.22 34.38 31.1 34.16 +8.41% 9,276 30,417,955
2024-02-07 31.3 32.31 31.01 31.51 +0.67% 10,024 31,677,581
2024-02-06 29.62 32.22 29.03 31.3 +3.61% 8,149 24,862,538
2024-02-05 31.9 31.9 29.39 30.21 -6.27% 8,177 24,765,029
2024-02-02 33.09 33.64 31.36 32.23 -3.07% 10,411 33,742,232
2024-02-01 33.8 33.81 32.48 33.25 -2.03% 8,783 29,063,891
2024-01-31 35.2 35.4 33.88 33.94 -3.74% 6,824 23,506,408
2024-01-30 36.45 36.45 35.07 35.26 -3.37% 5,122 18,252,015
2024-01-29 36.97 37.22 35.81 36.49 -0.3% 8,166 29,800,883
2024-01-26 37 37.31 36.44 36.6 -0.92% 5,179 19,116,967
2024-01-25 35.75 37.2 35.7 36.94 +3.07% 6,686 24,427,396
2024-01-24 35 36.4 34.81 35.84 +2.28% 8,497 30,317,641
2024-01-23 35.14 35.51 34.5 35.04 -0.34% 6,859 23,986,425
2024-01-22 37.12 37.2 34.67 35.16 -5.48% 10,694 38,382,387
2024-01-19 38.06 38.41 37.12 37.2 -2.31% 5,929 22,305,430
2024-01-18 38.54 38.56 37.07 38.08 -1.63% 10,222 38,672,834
2024-01-17 39.01 39.77 38.7 38.71 -0.74% 9,181 36,036,592
2024-01-16 38.86 39.23 38.61 39 +0.39% 6,249 24,343,640
2024-01-15 38.38 39.17 38.3 38.85 +0.99% 5,842 22,681,090
2024-01-12 38.81 39.1 38.43 38.47 -1.08% 5,736 22,278,154
2024-01-11 38.76 39 38.63 38.89 +0.36% 5,327 20,695,712
2024-01-10 38.85 39.14 38.38 38.75 -0.28% 5,297 20,568,043
2024-01-09 38.2 39 38.2 38.86 +1.17% 5,247 20,336,830
2024-01-08 38.62 38.79 38.36 38.41 -0.62% 4,010 15,454,217
2024-01-05 39.13 39.25 38.53 38.65 -1.02% 4,452 17,318,356
2024-01-04 39.17 39.18 38.86 39.05 -0.26% 3,409 13,288,209
2024-01-03 39.33 39.41 38.89 39.15 -0.33% 6,598 25,827,228
2024-01-02 38.79 39.5 38.54 39.28 +1.29% 7,954 31,118,466

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╝пчЙ╣хИй 603596

2024年一季度

хРИх║╖цЦ░шГ╜ 300048

近半年

чИ▒ф╣Рш╛╛ 300696

近半年

хЫ╜цЦ░хБех║╖ 000503

2024年一季度

ц▓РщВжщлШчзС 603398

2024年至今

хЕ┤ф╕ЪшпБхИ╕ 601377

2022-2023两年

чФ╡чзСщЩв 300215

2024年一季度

хБех║╖хЕГ 600380

近三个月

цЛЫхХЖшЫЗхПг 001979

近期数据

хеещФРчЙ╣ 605116

近三个月

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

近三个月
芯片

хглхЕ░х╛о (600460)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
区块链
半导体

хглхЕ░х╛о (600460)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

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