ф┐ЭщЪЖчзСцКА 603197

数据更新至:

添加到对比分析

44.62 -2.83%

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

44.62
-2.83% -1.3
45.87
开盘价
46.66
最高价
44.12
最低价
29,976
成交量
数据更新至: 2025-03-25

技术指标

45.85
MA5 (5日均线)
45.95
MA10 (10日均线)
47.61
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 45.87 46.66 44.12 44.62 -2.83% 29,976 134,906,844
2025-03-24 44.48 46.19 44.28 45.92 +3.24% 55,901 254,819,838
2025-03-21 47 47 44.21 44.48 -5.76% 57,914 261,327,161
2025-03-20 46.98 47.8 46.17 47.2 +0.38% 38,421 180,807,702
2025-03-19 46.5 48.15 45.81 47.02 +0.19% 49,052 231,094,829
2025-03-18 46.27 47.24 45.6 46.93 +2.33% 61,883 288,014,347
2025-03-17 45.75 46.22 44.91 45.86 +0.13% 38,764 177,208,907
2025-03-14 44.25 45.88 43.5 45.8 +3.27% 59,493 267,548,663
2025-03-13 47.03 47.42 44.09 44.35 -6.24% 82,200 370,589,720
2025-03-12 47.9 48.99 47.11 47.3 +0.66% 55,653 266,869,134
2025-03-11 47.23 48.31 46.5 46.99 -2.49% 55,059 259,485,323
2025-03-10 49.2 50.1 47.5 48.19 -3.04% 73,771 354,634,267
2025-03-07 49.39 50.38 48.7 49.7 -0.22% 63,087 312,715,576
2025-03-06 48.81 50.1 48.58 49.81 +3.1% 76,744 379,523,444
2025-03-05 48.17 48.99 47.6 48.31 +0.31% 45,516 219,140,862
2025-03-04 48 49.8 47.89 48.16 -1.01% 77,042 374,617,157
2025-03-03 49.09 50.11 47.91 48.65 +0.04% 71,073 348,348,242
2025-02-28 51.62 51.62 48.27 48.63 -6.87% 91,460 451,470,207
2025-02-27 51.91 53.13 49.98 52.22 +0.13% 91,515 471,633,648
2025-02-26 52.13 54.99 51.38 52.15 -0.67% 101,041 536,637,518
2025-02-25 49.58 53.96 49.32 52.5 +4.46% 109,578 567,436,658
2025-02-24 51.15 51.95 49.48 50.26 -2.79% 79,367 400,604,205
2025-02-21 49.12 53.2 48.9 51.7 +4.97% 134,333 686,332,149
2025-02-20 48.24 50 47.68 49.25 +1.74% 92,517 451,991,169
2025-02-19 46.68 48.94 46.5 48.41 +3.57% 90,061 434,219,877
2025-02-18 47.46 48.36 46.48 46.74 -1.56% 83,058 392,972,847
2025-02-17 48.17 49.42 47.04 47.48 -2.14% 111,601 534,733,869
2025-02-14 46.99 49.98 46.29 48.52 +4.32% 139,543 676,366,455
2025-02-13 47.36 48.19 46.4 46.51 -2.82% 105,282 496,413,258
2025-02-12 44.37 48.85 43.7 47.86 +6.36% 173,274 810,782,997
2025-02-11 46.97 48.17 44.7 45 -0.04% 213,361 985,784,870
2025-02-10 44 45.3 43.32 45.02 +3.42% 159,637 712,653,881
2025-02-07 43 45.01 42.88 43.53 +4.31% 237,734 1,042,356,753
2025-02-06 37.68 41.73 37.68 41.73 +9.99% 148,446 598,763,375
2025-02-05 35.67 38.5 35.4 37.94 +7.21% 82,037 305,158,613
2025-01-27 36.91 36.91 35.21 35.39 -3.04% 33,594 120,010,592
2025-01-24 35.53 36.7 35.49 36.5 +2.38% 42,822 155,452,661
2025-01-23 36.29 36.7 35.53 35.65 -0.89% 40,474 146,212,564
2025-01-22 37.6 37.6 35.9 35.97 -3.02% 36,898 134,318,034
2025-01-21 37.3 37.56 36.81 37.09 -0.05% 28,700 106,710,153
2025-01-20 36.74 38.06 36.74 37.11 +1.81% 27,572 103,324,769
2025-01-17 35.72 36.76 35.72 36.45 +1.62% 24,003 87,316,865
2025-01-16 36.18 36.59 35.53 35.87 -0.28% 17,713 63,813,349
2025-01-15 36.63 36.68 35.89 35.97 -1.13% 18,704 67,576,270
2025-01-14 34.43 36.57 34.3 36.38 +6.06% 32,238 115,379,307
2025-01-13 34.18 34.74 33.94 34.3 -0.32% 16,893 57,961,675
2025-01-10 34.47 35.35 34.21 34.41 -0.15% 21,434 74,453,449
2025-01-09 35.08 35.26 34.24 34.46 -2.1% 30,944 107,464,005
2025-01-08 35.4 35.65 33.75 35.2 -0.54% 27,090 93,949,905
2025-01-07 35.03 35.45 34.65 35.39 +1.17% 18,874 66,550,880
2025-01-06 35.1 35.56 34.42 34.98 -0.09% 22,951 80,375,253
2025-01-03 36.18 36.3 34.88 35.01 -3.71% 31,963 113,895,626
2025-01-02 37.75 37.76 35.89 36.36 -3.68% 33,216 122,135,523
2024-12-31 38.1 38.5 37.58 37.75 -1.23% 27,951 105,536,920
2024-12-30 38.38 38.74 37.7 38.22 -1.24% 24,500 93,687,206
2024-12-27 39.45 39.49 38.56 38.7 -1.8% 28,436 110,389,091
2024-12-26 39.28 40.02 39.14 39.41 +0.15% 24,459 96,898,190
2024-12-25 39.61 39.8 38.79 39.35 +0.25% 26,614 104,563,257
2024-12-24 38.1 39.5 38.1 39.25 +3.84% 40,232 156,591,950
2024-12-23 38.91 39.39 37.67 37.8 -2.55% 27,322 104,710,010
2024-12-20 38.44 39 38.4 38.79 +0.94% 18,858 73,045,287
2024-12-19 37.99 38.85 37.47 38.43 +0.37% 28,342 108,081,875
2024-12-18 38.93 38.93 38.2 38.29 0% 17,403 66,834,011
2024-12-17 38.69 39.24 38.2 38.29 -1.03% 23,162 89,655,769
2024-12-16 39.42 39.57 38.57 38.69 -1.85% 23,443 91,112,679
2024-12-13 40.55 40.7 39.35 39.42 -3.43% 31,481 125,420,617
2024-12-12 40.85 41.43 40.18 40.82 -0.54% 29,926 121,968,895
2024-12-11 41.2 41.8 40.52 41.04 +2.17% 45,457 187,325,355
2024-12-10 40.5 41.2 39.97 40.17 +2.27% 57,639 233,799,436
2024-12-09 38.99 40.11 38.9 39.28 +0.46% 47,138 186,158,989
2024-12-06 38.89 39.39 37.9 39.1 +0.36% 42,326 163,470,397
2024-12-05 38.3 39.3 37.85 38.96 +1.7% 37,016 142,736,995
2024-12-04 39.54 39.54 38.17 38.31 -2.91% 35,337 136,828,264
2024-12-03 40 40.2 39.2 39.46 -0.83% 29,859 118,292,209
2024-12-02 39.16 40.57 39.02 39.79 +1.87% 47,360 189,348,283
2024-11-29 37.9 40.18 37.81 39.06 +2.39% 51,741 201,338,664
2024-11-28 38 38.78 37.81 38.15 -0.34% 36,657 140,058,791
2024-11-27 38.5 38.6 37.11 38.28 -0.57% 71,215 267,398,890
2024-11-26 39 39.3 38.1 38.5 -1.56% 31,423 121,724,423
2024-11-25 40.9 41.17 38.41 39.11 -3.86% 48,900 192,989,206
2024-11-22 42.48 42.69 40.3 40.68 -4.37% 43,814 182,554,812
2024-11-21 42.78 43.2 41.83 42.54 -0.86% 38,552 163,703,526
2024-11-20 43 43.47 42.3 42.91 -0.44% 49,113 210,353,273
2024-11-19 40.92 43.1 40.89 43.1 +6.45% 70,599 297,268,268
2024-11-18 40.81 41.6 40.01 40.49 -0.74% 42,615 173,015,847
2024-11-15 41.77 42.12 40.65 40.79 -2.35% 37,706 156,464,384
2024-11-14 42.54 43.17 41.6 41.77 -2.68% 41,843 177,384,678
2024-11-13 43.58 43.66 42 42.92 -2.61% 77,207 329,386,809
2024-11-12 44.57 45.65 43.5 44.07 +0.39% 92,231 410,934,835
2024-11-11 41.3 43.93 40.78 43.9 +6.3% 105,983 453,485,168
2024-11-08 40.31 42.1 40.31 41.3 +2.81% 84,200 348,911,419
2024-11-07 40.01 40.75 39.33 40.17 +0.93% 57,013 227,986,854
2024-11-06 39.93 42.18 39.78 39.8 +0.23% 87,085 355,432,193
2024-11-05 39.43 40.16 38.54 39.71 +1.09% 53,376 210,710,550
2024-11-04 38.3 39.49 38.02 39.28 +2.56% 40,025 155,739,012
2024-11-01 38.36 39.44 37.77 38.3 -0.05% 53,371 205,635,988
2024-10-31 38 39.33 38 38.32 -1.21% 73,677 284,864,756
2024-10-30 38.93 39.8 38.31 38.79 -0.36% 59,669 231,962,932
2024-10-29 40.41 40.91 38.83 38.93 -3.26% 68,326 270,651,392
2024-10-28 40 40.64 39.61 40.24 -0.4% 35,957 144,200,390
2024-10-25 41.25 41.31 39.54 40.4 -0.69% 54,365 219,373,896
2024-10-24 39.75 41.2 39.39 40.68 +3.96% 93,596 378,399,905
2024-10-23 37.82 39.75 37.5 39.13 +3.46% 75,144 290,988,766
2024-10-22 37.5 38.5 37.3 37.82 +1.23% 56,849 215,532,794
2024-10-21 37.5 37.8 36.65 37.36 +0.43% 61,932 230,400,911
2024-10-18 35.2 37.95 35.13 37.2 +4.76% 58,721 215,824,242
2024-10-17 35.85 36.6 35.41 35.51 -0.36% 42,979 154,945,668
2024-10-16 35.83 36.15 35.12 35.64 -1.55% 53,194 189,393,609
2024-10-15 38 38.25 36.2 36.2 -4.71% 55,202 204,386,103
2024-10-14 37.79 38.5 36.64 37.99 -0.11% 55,280 206,923,145
2024-10-11 39.59 40.33 37.68 38.03 -3.89% 57,255 222,820,620
2024-10-10 39.3 40.56 38.35 39.57 +2.06% 67,364 267,066,135
2024-10-09 39.9 41.28 38.08 38.77 -7.12% 97,430 386,887,451
2024-10-08 43.2 43.2 37.54 41.74 +6.26% 137,043 562,007,931
2024-09-30 37.96 39.33 36.5 39.28 +9.78% 117,424 448,433,791
2024-09-27 34.2 35.8 33.6 35.78 +4.62% 60,271 207,815,399
2024-09-26 31.28 34.27 31.07 34.2 +8.88% 89,884 295,720,581
2024-09-25 31.66 32.76 31.2 31.41 -0.51% 50,023 160,161,913
2024-09-24 31.96 32.25 30.65 31.57 -1.22% 53,596 167,993,725
2024-09-23 32.08 32.5 31.26 31.96 -0.68% 34,665 110,612,360
2024-09-20 32.08 32.89 31.76 32.18 +0.31% 36,100 116,558,307
2024-09-19 31.71 32.6 31.41 32.08 +1.17% 36,091 115,869,477
2024-09-18 31.31 31.97 30.82 31.71 +1.31% 28,088 87,783,950
2024-09-13 31.63 31.98 31.3 31.3 -1.63% 20,275 64,026,238
2024-09-12 31.99 32.55 31.76 31.82 -0.72% 34,152 109,740,131
2024-09-11 31 32.34 30.87 32.05 +2.92% 42,806 136,294,480
2024-09-10 30.93 31.51 30.6 31.14 -0.06% 39,192 121,638,117
2024-09-09 31.7 32.1 31.02 31.16 -3.08% 48,613 153,025,385
2024-09-06 31.66 33.5 31.66 32.15 +1.8% 88,432 288,081,029
2024-09-05 31.49 32.28 31.4 31.58 +0.32% 50,767 161,088,134
2024-09-04 29.99 31.85 29.76 31.48 +3.89% 77,537 240,740,609
2024-09-03 28.93 30.74 28.78 30.3 +4.92% 57,245 172,174,301
2024-09-02 29.98 30.55 28.76 28.88 -3.09% 39,376 116,208,021
2024-08-30 28.46 30.48 27.9 29.8 +6.31% 67,925 200,805,029
2024-08-29 27.21 28.2 27.17 28.03 +1.82% 31,323 87,289,795
2024-08-28 27.45 27.95 27.15 27.53 -0.07% 16,694 45,952,619
2024-08-27 28.22 28.32 27.36 27.55 -3.81% 29,502 81,830,347
2024-08-26 28 28.71 28 28.64 -0.07% 40,362 114,420,012
2024-08-23 26.91 29.49 26.82 28.66 +6.7% 75,080 212,771,864
2024-08-22 27.66 27.66 26.85 26.86 -2.22% 21,333 57,704,674
2024-08-21 27.5 27.87 27.23 27.47 +0.26% 17,421 48,057,100
2024-08-20 28.2 28.2 27.31 27.4 -2.8% 21,773 60,168,969
2024-08-19 28.14 28.6 28.02 28.19 +0.18% 16,809 47,424,802
2024-08-16 28.46 28.73 28.1 28.14 -1.26% 15,921 45,170,714
2024-08-15 28.25 29 28.03 28.5 +0.67% 23,231 66,294,736
2024-08-14 28.5 28.76 28.26 28.31 -1.43% 14,390 40,908,137
2024-08-13 28.55 28.83 28.21 28.72 +0.6% 20,051 57,061,441
2024-08-12 28.91 28.91 28.27 28.55 -1.25% 19,429 55,418,204
2024-08-09 29.56 29.79 28.89 28.91 -1.73% 23,498 68,619,642
2024-08-08 29.86 29.86 28.72 29.42 -1.47% 32,224 94,223,968
2024-08-07 30.35 30.45 29.7 29.86 -1.87% 28,482 85,596,540
2024-08-06 30.7 31 30.11 30.43 +1% 24,283 73,962,516
2024-08-05 30.61 31.36 30.13 30.13 -2.68% 31,651 97,210,305
2024-08-02 31.52 31.79 30.94 30.96 -2.61% 24,362 76,382,575
2024-08-01 32.39 32.48 31.7 31.79 -1.7% 34,734 111,039,320
2024-07-31 30.7 32.39 30.52 32.34 +4.9% 64,416 205,054,574
2024-07-30 30.01 30.86 29.65 30.83 +2.39% 37,080 112,557,841
2024-07-29 30.75 30.8 29.91 30.11 -1.89% 32,594 98,494,713
2024-07-26 29.46 31.68 29.46 30.69 +4.18% 56,935 175,310,141
2024-07-25 29.62 29.9 29.1 29.46 -0.51% 32,826 96,456,631
2024-07-24 31.06 31.31 29.54 29.61 -5.55% 57,249 172,935,597
2024-07-23 32.3 32.7 31.35 31.35 -3.51% 43,984 140,237,665
2024-07-22 32.3 32.95 32.26 32.49 +0.59% 35,313 115,126,454
2024-07-19 32.88 33.68 32.23 32.3 -2.03% 56,563 186,725,930
2024-07-18 32.91 33.07 32.08 32.97 -0.78% 53,514 174,454,809
2024-07-17 34.2 34.37 33.07 33.23 -3.71% 74,956 251,158,009
2024-07-16 34.89 35.08 33.77 34.51 -1.09% 80,381 275,364,504
2024-07-15 36.11 36.28 34.75 34.89 -3.38% 73,829 259,947,272
2024-07-12 35.04 36.91 34.68 36.11 +2.01% 88,238 315,096,816
2024-07-11 35 36.16 34.03 35.4 +3.12% 113,406 400,782,076
2024-07-10 32.58 34.33 31.32 34.33 +10% 81,696 274,635,495
2024-07-09 30 31.68 29.99 31.21 +3.28% 42,557 131,561,296
2024-07-08 30.99 31.15 30.09 30.22 -3.76% 31,896 97,151,688
2024-07-05 31.73 32.15 30.75 31.4 -2.58% 42,257 132,257,956
2024-07-04 30.83 32.66 30.83 32.23 +4.71% 71,053 227,169,827
2024-07-03 30.87 31.77 30.77 30.78 +0.1% 32,967 102,976,722
2024-07-02 31.6 31.79 30.6 30.75 -2.69% 32,832 102,159,361
2024-07-01 31.7 31.77 30.8 31.6 +0.32% 24,755 77,321,804
2024-06-28 31.86 32.48 31.4 31.5 -1.32% 30,346 96,962,358
2024-06-27 32.73 33 31.86 31.92 -3.01% 25,918 83,687,175
2024-06-26 32.06 32.95 31.54 32.91 +2.91% 29,207 94,400,254
2024-06-25 32.78 33.1 31.66 31.98 -1.69% 30,130 97,417,829
2024-06-24 34.26 34.26 32.5 32.53 -5.05% 28,316 93,612,453
2024-06-21 33.77 34.47 33.55 34.26 +1.36% 16,962 57,927,752
2024-06-20 35.2 35.5 33.8 33.8 -3.98% 30,359 103,890,424
2024-06-19 36.5 36.58 35.12 35.2 -3.72% 27,920 99,717,309
2024-06-18 36 36.88 35.91 36.56 +1.56% 26,537 96,945,036
2024-06-17 35.29 36.14 35.01 36 +1.84% 25,267 90,507,575
2024-06-14 35.82 36 34.88 35.35 -1.78% 32,747 115,555,698
2024-06-13 36.71 36.88 35.36 35.99 -2.28% 40,226 144,654,318
2024-06-12 37.02 37.38 36.82 36.83 -1.18% 17,419 64,566,979
2024-06-11 36.55 37.28 36 37.27 +1.06% 20,216 74,057,052
2024-06-07 37.03 37.15 36.5 36.88 +0.82% 17,256 63,500,431
2024-06-06 37.99 38.11 36.48 36.58 -3.69% 36,236 134,170,321
2024-06-05 38.31 38.68 37.93 37.98 -0.86% 23,292 89,261,443
2024-06-04 38.65 38.68 38.12 38.31 -0.88% 25,474 97,746,748
2024-06-03 39.57 39.68 38.32 38.65 -2.18% 25,134 97,654,742
2024-05-31 39.34 40.23 39.15 39.51 -0.58% 19,770 78,432,013
2024-05-30 39.63 39.98 39.35 39.74 -0.43% 13,189 52,391,702
2024-05-29 40.03 40.49 39.75 39.91 -0.23% 20,269 81,199,055
2024-05-28 40.45 40.45 39.66 40 -0.55% 16,461 65,903,756
2024-05-27 40.15 40.3 39.22 40.22 +0.65% 33,951 134,954,428
2024-05-24 41.17 41.17 39.96 39.96 -2.13% 27,253 109,845,392
2024-05-23 41.34 41.38 40.62 40.83 -1.54% 26,831 109,810,178
2024-05-22 41.15 41.88 41.02 41.47 +0.78% 26,800 110,786,511
2024-05-21 41.75 41.88 40.74 41.15 -1.98% 41,111 169,011,217
2024-05-20 42.04 42.83 41.73 41.98 -0.02% 40,934 172,723,860
2024-05-17 40.83 42.68 40.66 41.99 +3.94% 62,969 262,509,762
2024-05-16 40.36 40.86 40.16 40.4 +0.1% 28,870 116,940,220
2024-05-15 40.69 40.69 39.86 40.36 -0.86% 21,208 85,483,461
2024-05-14 39.97 40.96 39.81 40.71 +1.9% 43,017 173,985,304
2024-05-13 41.99 41.99 39.08 39.95 -6.22% 102,756 414,299,501
2024-05-10 43.8 43.86 42.4 42.6 -2.36% 51,647 221,225,968
2024-05-09 42.76 44.06 42.67 43.63 +1.84% 57,628 251,829,831
2024-05-08 44 44 42.74 42.84 -2.92% 61,043 263,407,451
2024-05-07 43.99 44.49 43.46 44.13 +0.55% 90,504 398,037,548
2024-05-06 41.61 45.08 41.61 43.89 +7.1% 134,506 591,312,331
2024-04-30 41.89 43.18 40.82 40.98 -1.37% 90,223 376,241,606
2024-04-29 42.39 42.88 40.55 41.55 -3.77% 105,932 438,632,715
2024-04-26 42.17 43.8 42.08 43.18 +2.37% 46,042 198,625,721
2024-04-25 43.23 43.3 41.95 42.18 -2.45% 41,497 176,041,770
2024-04-24 41.9 43.37 41.9 43.24 +3.27% 40,921 175,396,529
2024-04-23 41.98 42.27 41.35 41.87 -0.07% 25,392 106,010,601
2024-04-22 42.5 43.06 41.8 41.9 -2.96% 36,034 152,293,478
2024-04-19 44.3 44.7 42.76 43.18 -3.64% 35,134 152,450,340
2024-04-18 43.98 45.96 43.09 44.81 +2.21% 47,544 213,629,818
2024-04-17 42.3 43.85 42.13 43.84 +5.94% 44,067 190,215,567
2024-04-16 43.1 43.49 41.26 41.38 -4.63% 34,947 147,088,849
2024-04-15 44.11 44.95 42.33 43.39 -1.59% 31,630 137,609,334
2024-04-12 44.39 44.98 43.71 44.09 -0.63% 19,838 87,656,519
2024-04-11 44.25 44.74 43.6 44.37 +0.18% 23,857 105,507,469
2024-04-10 45.78 45.78 44 44.29 -3.63% 24,555 109,673,858
2024-04-09 45.08 45.99 44.5 45.96 +2.29% 25,097 113,557,764
2024-04-08 45 45.88 44.78 44.93 -0.35% 25,029 113,263,232
2024-04-03 45.65 46.21 44.66 45.09 -1.12% 27,718 125,599,581
2024-04-02 46.7 46.95 45.31 45.6 -2.94% 33,005 151,024,677
2024-04-01 46.13 47.71 45.86 46.98 +3.12% 38,007 177,949,653
2024-03-29 47.91 48 44.7 45.56 -2.5% 50,838 232,823,457
2024-03-28 46.18 47.76 46.02 46.73 +1.02% 33,889 158,754,183
2024-03-27 48.17 48.17 46.11 46.26 -3.99% 18,571 87,568,681
2024-03-26 47.1 48.55 46.68 48.18 +2.45% 33,466 160,225,030
2024-03-25 49.2 49.2 47.01 47.03 -4.49% 51,010 244,926,710
2024-03-22 51.23 51.23 48.61 49.24 -3.88% 51,732 255,052,000
2024-03-21 51.63 52.18 50.97 51.23 +0.23% 26,959 138,718,820
2024-03-20 51.37 52.02 50.77 51.11 -1.24% 19,479 99,803,736
2024-03-19 52.36 53.76 51.73 51.75 -2.27% 35,408 186,377,541
2024-03-18 52.58 53.18 51.12 52.95 +1.65% 36,562 191,795,466
2024-03-15 51.32 52.13 50.5 52.09 +1.48% 31,995 164,431,311
2024-03-14 51.02 52.45 50.86 51.33 -0.7% 24,572 126,615,427
2024-03-13 50.6 52.38 50.27 51.69 +2.54% 51,400 263,448,404
2024-03-12 48.74 50.7 48.51 50.41 +3.43% 37,813 187,844,673
2024-03-11 46.94 48.86 46.65 48.74 +3.7% 37,956 181,514,123
2024-03-08 47.7 48.1 46.6 47 -1.57% 34,744 163,572,152
2024-03-07 49.68 50.5 47.75 47.75 -3.61% 25,699 125,898,358
2024-03-06 48.56 50.88 48.46 49.54 +1.37% 30,661 151,674,723
2024-03-05 47.73 49.34 47.73 48.87 +1.96% 36,299 176,743,828
2024-03-04 47.95 48.69 47.5 47.93 -1.15% 31,723 152,341,923
2024-03-01 48.48 48.94 47.72 48.49 +0.02% 35,731 172,294,152
2024-02-29 46.47 48.7 46.17 48.48 +5% 43,903 210,675,680
2024-02-28 48.1 50.49 46.17 46.17 -4.47% 73,553 353,653,905
2024-02-27 47.99 48.75 47.15 48.33 +5.25% 75,840 364,084,942
2024-02-26 47 48.18 45.7 45.92 +0.11% 59,886 280,829,433
2024-02-23 44.27 46.4 43.91 45.87 +3.47% 40,271 181,842,006
2024-02-22 43.01 44.87 43.01 44.33 +1.21% 30,670 135,441,678
2024-02-21 41.4 44.77 40.77 43.8 +3.64% 59,486 258,530,117
2024-02-20 43.06 43.08 40.65 42.26 -2.85% 62,644 259,609,909
2024-02-19 46.49 46.69 42.47 43.5 -4.06% 51,554 224,104,342
2024-02-08 43.85 45.77 43.52 45.34 +5.03% 44,132 198,787,110
2024-02-07 42.2 43.99 41.73 43.17 +2.91% 54,910 236,834,754
2024-02-06 38.7 42.4 37.81 41.95 +7.92% 52,894 214,582,661
2024-02-05 39.78 40.18 37.5 38.87 -3.02% 60,554 234,441,542
2024-02-02 41.97 42.22 39.6 40.08 -4.28% 45,616 185,574,778
2024-02-01 42.01 43.46 40.97 41.87 -0.05% 47,612 201,326,650
2024-01-31 43.46 43.84 41.32 41.89 -3.77% 55,444 234,752,185
2024-01-30 40.86 44.68 40.11 43.53 +1.16% 93,781 404,856,587
2024-01-29 47.61 47.61 43.03 43.03 -10% 80,812 352,118,233
2024-01-26 49.99 49.99 47.52 47.81 -4.7% 32,411 156,892,117
2024-01-25 48.81 50.58 48.42 50.17 +2.56% 24,359 120,841,946
2024-01-24 49.5 50.16 47.32 48.92 -0.24% 21,820 106,097,190
2024-01-23 48.55 49.45 47.83 49.04 +1.09% 21,952 106,820,443
2024-01-22 50.58 50.89 47.75 48.51 -4.13% 25,854 128,061,339
2024-01-19 51.13 51.59 50.52 50.6 -1.52% 16,719 85,027,843
2024-01-18 51.35 51.78 50 51.38 -0.39% 26,217 133,383,052
2024-01-17 53.37 53.46 51.58 51.58 -3.35% 17,859 93,306,846
2024-01-16 53.51 53.94 52.75 53.37 -0.21% 15,331 81,807,657
2024-01-15 53.51 53.84 52.43 53.48 -0.63% 23,619 125,659,566
2024-01-12 52.75 54.26 52.64 53.82 +1.7% 23,457 125,973,810
2024-01-11 51.9 53.18 51.55 52.92 +1.65% 19,346 101,616,055
2024-01-10 51.74 52.39 50.71 52.06 -0.42% 22,403 115,639,932
2024-01-09 52.36 53.88 51.73 52.28 +0.36% 26,504 139,850,368
2024-01-08 51.96 52.6 51.17 52.09 -0.4% 26,110 135,346,085
2024-01-05 53 53.61 51.93 52.3 -0.7% 19,164 101,072,867
2024-01-04 53.68 54.02 51.9 52.67 -2.5% 32,051 169,056,152
2024-01-03 55.18 55.42 53.47 54.02 -2.84% 25,650 139,041,695
2024-01-02 56.6 56.61 55.51 55.6 -1.42% 17,891 100,078,355

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

хоПчЫЫшВбф╗╜ 603090

2024年一季度

щЕТщТвхоПхЕ┤ 600307

2022-2023两年

хдйцЩ║шИк-U 688277

2024年一季度

шИкхдйчОпхоЗ 688523

2022-2023两年

ф╕нхЫ╜хМ╗шНп 600056

近期数据

цЦ░ц┤БшГ╜ 605111

近半年

ф║дх╗║шВбф╗╜ 603815

2024年至今

ш┤ЭчСЮхЯ║хЫа 000710

2024年一季度

ф╕нх╗║чОпшГ╜ 300425

2024年至今

цГац│░хМ╗чЦЧ 688617

近半年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

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