ф╝Чш╛░чзСцКА 603275

数据更新至:

添加到对比分析

41.90 -0.95%

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

41.9
-0.95% -0.4
42.6
开盘价
42.99
最高价
41.51
最低价
7,886
成交量
数据更新至: 2025-03-25

技术指标

43.58
MA5 (5日均线)
44.61
MA10 (10日均线)
45.27
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 42.6 42.99 41.51 41.9 -0.95% 7,886 33,357,716
2025-03-24 43.54 43.54 41.01 42.3 -3.8% 18,258 76,794,999
2025-03-21 44.06 44.56 43.09 43.97 -1.63% 25,903 113,155,754
2025-03-20 45.21 45.58 44.3 44.7 -0.69% 16,046 72,055,493
2025-03-19 45.97 46 44.84 45.01 -1.94% 15,002 67,841,256
2025-03-18 45.05 46.3 44.6 45.9 +2.05% 26,036 118,344,653
2025-03-17 47.01 47.2 44.51 44.98 -3.89% 39,888 181,379,135
2025-03-14 44.98 47.35 44 46.8 +4.51% 33,840 154,588,555
2025-03-13 46.11 47.02 44.01 44.78 -2.21% 24,699 111,363,577
2025-03-12 46.78 47.5 45.53 45.79 -0.97% 27,559 128,079,378
2025-03-11 45.55 46.94 45.33 46.24 -1.09% 24,350 112,044,181
2025-03-10 48.16 48.16 46.28 46.75 -1.62% 24,664 115,681,020
2025-03-07 46.8 49.47 46.04 47.52 +2.41% 41,446 198,704,795
2025-03-06 45.87 47.9 45.48 46.4 +2.09% 37,736 176,480,863
2025-03-05 45.2 45.83 44.08 45.45 +0.04% 34,921 157,429,269
2025-03-04 45 46.86 44.33 45.43 -0.96% 47,308 215,990,185
2025-03-03 41.75 45.87 41.1 45.87 +10% 33,522 147,748,099
2025-02-28 44.8 44.8 41.6 41.7 -6.73% 44,924 191,061,536
2025-02-27 48.6 49.17 44.34 44.71 -9.26% 58,537 269,027,679
2025-02-26 46.44 50.23 46.44 49.27 +4.9% 59,679 291,735,866
2025-02-25 46.46 48 45.3 46.97 -2.23% 64,873 301,938,206
2025-02-24 45.85 48.04 45.85 48.04 +10.01% 65,506 312,034,259
2025-02-21 43.6 44.25 42.53 43.67 -1.64% 40,926 177,009,094
2025-02-20 42.55 44.88 42.55 44.4 +3.14% 56,250 246,955,936
2025-02-19 40.81 44.1 40.63 43.05 +4.95% 62,948 264,748,928
2025-02-18 42 43.46 40.5 41.02 -1.09% 75,792 318,686,654
2025-02-17 37.7 41.47 37.7 41.47 +10% 39,394 160,420,086
2025-02-14 37 38.14 36.8 37.7 +2.45% 22,073 82,961,183
2025-02-13 37.4 38.77 36.7 36.8 -1.74% 33,674 126,258,974
2025-02-12 35.56 37.84 35.28 37.45 +5.29% 39,488 144,584,660
2025-02-11 35.75 36 35.52 35.57 -0.48% 12,908 46,125,038
2025-02-10 35.81 35.81 35.11 35.74 +0.25% 13,812 48,908,917
2025-02-07 35.7 36.03 35.21 35.65 -0.81% 21,679 77,427,991
2025-02-06 34.63 36.08 34.4 35.94 +3.81% 16,262 57,869,924
2025-02-05 34.88 35.07 34.5 34.62 +0.2% 7,286 25,346,128
2025-01-27 35.78 35.78 34.5 34.55 -2.81% 8,811 30,793,317
2025-01-24 35.6 36.07 35.35 35.55 -0.36% 10,004 35,698,639
2025-01-23 35.7 36.53 35.41 35.68 +0.85% 10,795 38,795,143
2025-01-22 35.41 35.89 35.2 35.38 -0.56% 7,250 25,782,637
2025-01-21 35.38 35.8 35.25 35.58 +0.28% 8,871 31,499,108
2025-01-20 35.59 35.84 35.16 35.48 -0.11% 10,660 37,714,349
2025-01-17 34.5 36.08 34.08 35.52 +2.81% 16,902 59,743,655
2025-01-16 35.29 35.88 34.27 34.55 -1.93% 14,796 51,575,231
2025-01-15 33.86 35.49 33.66 35.23 +3.77% 20,925 73,001,361
2025-01-14 32 34 32 33.95 +4.78% 12,645 42,412,921
2025-01-13 32.01 32.96 31.41 32.4 -0.49% 8,791 28,405,759
2025-01-10 32.4 33.83 32.23 32.56 +1.02% 16,238 53,609,921
2025-01-09 32.21 32.59 31.89 32.23 +0.03% 5,496 17,780,059
2025-01-08 32.25 32.48 31.2 32.22 -0.12% 7,027 22,408,205
2025-01-07 31.82 32.3 31.5 32.26 +1.38% 5,707 18,219,533
2025-01-06 31.46 31.83 30.77 31.82 +1.31% 5,480 17,251,919
2025-01-03 33.16 33.56 31.38 31.41 -5.08% 10,382 33,421,745
2025-01-02 34 34.29 32.85 33.09 -2.79% 8,600 28,810,787
2024-12-31 34.85 35.15 34.04 34.04 -2.24% 8,203 28,264,489
2024-12-30 36.15 36.15 34.79 34.82 -3.55% 12,091 42,596,069
2024-12-27 35.8 37 35.7 36.1 +0.92% 12,485 45,400,436
2024-12-26 35.1 36.23 35 35.77 +1.65% 8,990 32,284,650
2024-12-25 35.89 35.89 34.67 35.19 -1.9% 8,849 31,146,782
2024-12-24 35.37 36.6 35.36 35.87 +1.33% 9,630 34,591,449
2024-12-23 37.25 37.79 35.4 35.4 -5.04% 15,000 54,373,920
2024-12-20 36.02 37.54 35.79 37.28 +3.61% 15,090 55,803,928
2024-12-19 35.15 36.18 35.15 35.98 +0.78% 7,049 25,215,075
2024-12-18 36 36.13 35.5 35.7 -0.47% 8,260 29,599,330
2024-12-17 36.5 37.17 35.8 35.87 -3% 12,162 44,271,039
2024-12-16 37.82 38.05 36.81 36.98 -2.43% 13,670 50,913,486
2024-12-13 39 39.34 37.86 37.9 -3.64% 19,260 74,221,627
2024-12-12 38.71 39.7 38.28 39.33 +0.54% 29,485 115,141,312
2024-12-11 38.29 39.65 37.48 39.12 +2.27% 32,007 123,614,008
2024-12-10 39.1 39.4 38.1 38.25 +0.95% 31,392 121,473,030
2024-12-09 38.13 38.69 37.51 37.89 -0.66% 20,685 78,662,056
2024-12-06 38.1 38.53 36.77 38.14 +0.1% 36,620 138,151,738
2024-12-05 37 39.2 36.7 38.1 +3.17% 46,704 176,911,576
2024-12-04 37.83 38.96 36.72 36.93 -2.4% 41,820 158,792,544
2024-12-03 39.41 40.03 37.8 37.84 0% 69,328 268,371,612
2024-12-02 34.39 37.84 34.39 37.84 +10% 40,855 150,427,283
2024-11-29 34.3 35.15 34.25 34.4 +0.29% 16,414 56,937,896
2024-11-28 34.73 34.98 34.21 34.3 -1.18% 13,038 45,106,666
2024-11-27 34.6 35 33.53 34.71 -0.32% 22,443 76,918,906
2024-11-26 33.61 34.98 33.46 34.82 +3.63% 32,129 111,185,611
2024-11-25 32.36 33.7 32.07 33.6 +3.83% 12,594 41,407,789
2024-11-22 34.18 34.21 32.35 32.36 -5.19% 13,131 43,668,042
2024-11-21 33.86 34.33 33.51 34.13 +0.62% 11,293 38,429,721
2024-11-20 33.82 33.98 33.6 33.92 +0.44% 11,720 39,622,828
2024-11-19 32.26 33.79 32.26 33.77 +4.26% 16,785 55,844,509
2024-11-18 33.41 33.64 32.23 32.39 -3.05% 13,998 45,897,039
2024-11-15 34.3 35.41 33.4 33.41 -1.5% 22,484 77,289,198
2024-11-14 34.38 34.95 33.91 33.92 -1.34% 12,357 42,444,805
2024-11-13 34.87 34.88 33.75 34.38 -2.16% 15,355 52,573,923
2024-11-12 36.02 36.02 34.45 35.14 -2.66% 28,859 101,472,875
2024-11-11 34.46 36.3 34.34 36.1 +3.44% 50,682 179,036,172
2024-11-08 33.24 35.3 33.07 34.9 +5.5% 61,408 212,203,186
2024-11-07 32.68 33.08 32.4 33.08 -0.45% 33,884 110,876,484
2024-11-06 33.67 35.58 33.01 33.23 -1.28% 57,865 198,327,332
2024-11-05 34 34.97 33.01 33.66 +1.91% 68,438 232,328,074
2024-11-04 30.18 33.03 30.06 33.03 +9.99% 45,749 146,145,266
2024-11-01 30.02 30.59 29.39 30.03 -0.33% 16,829 50,490,853
2024-10-31 29.88 30.29 29.88 30.13 +0.77% 9,873 29,729,162
2024-10-30 30.01 30.06 29.6 29.9 0% 8,739 26,064,850
2024-10-29 30.62 30.62 29.85 29.9 -1.81% 13,774 41,452,819
2024-10-28 30.28 30.54 30.22 30.45 +0.66% 10,891 33,089,169
2024-10-25 29.75 30.32 29.75 30.25 +1.14% 10,703 32,271,183
2024-10-24 29.85 29.99 29.52 29.91 +0.27% 8,631 25,688,901
2024-10-23 30.28 30.3 29.71 29.83 +0.1% 11,526 34,558,937
2024-10-22 29.22 30.1 28.88 29.8 +1.98% 13,831 40,892,942
2024-10-21 29.09 29.56 28.98 29.22 +0.86% 17,236 50,388,542
2024-10-18 28.19 29.43 28.19 28.97 +2.51% 15,236 43,986,358
2024-10-17 28.58 28.78 28.21 28.26 -0.32% 6,626 18,888,667
2024-10-16 28.39 28.8 28.13 28.35 -0.32% 9,497 27,067,115
2024-10-15 28.97 29.3 28.43 28.44 -1.93% 9,709 28,041,948
2024-10-14 28.66 29.1 28.23 29 +1.51% 10,657 30,658,276
2024-10-11 29.73 29.84 28.36 28.57 -3.97% 15,135 43,888,647
2024-10-10 29.95 30.55 29.5 29.75 +0.24% 14,962 44,988,493
2024-10-09 31.83 31.83 29.68 29.68 -8.34% 26,805 82,345,133
2024-10-08 33.22 33.23 30.7 32.38 +7.18% 45,226 145,427,185
2024-09-30 28.43 30.33 28.35 30.21 +9.18% 38,345 113,052,435
2024-09-27 26.76 27.85 26.71 27.67 +4.61% 14,035 38,207,554
2024-09-26 25.9 26.45 25.71 26.45 +2.28% 10,112 26,483,248
2024-09-25 25.8 26.49 25.8 25.86 +0.66% 11,234 29,389,312
2024-09-24 24.93 25.7 24.72 25.69 +3.8% 9,544 24,175,741
2024-09-23 24.59 24.82 24.39 24.75 +0.24% 3,903 9,635,641
2024-09-20 25.2 25.24 24.59 24.69 -1.48% 4,549 11,271,595
2024-09-19 24.86 25.26 24.53 25.06 +1.58% 4,896 12,215,295
2024-09-18 24.92 25.21 24.36 24.67 -1% 4,460 11,000,860
2024-09-13 25.68 25.8 24.92 24.92 -2.85% 6,429 16,232,922
2024-09-12 25.92 26.19 25.6 25.65 -1% 4,232 10,968,809
2024-09-11 25.8 26.06 25.65 25.91 +0.19% 4,375 11,312,996
2024-09-10 26 26.08 25.55 25.86 -0.15% 4,636 11,967,394
2024-09-09 26.25 26.48 25.81 25.9 -1.52% 7,830 20,418,927
2024-09-06 27.1 27.1 26.28 26.3 -2.92% 5,812 15,450,499
2024-09-05 27.3 27.56 26.98 27.09 -0.48% 4,100 11,133,610
2024-09-04 27.19 27.44 27.04 27.22 -0.44% 2,244 6,118,319
2024-09-03 27.11 27.64 27.11 27.34 +0.37% 2,881 7,877,890
2024-09-02 28.28 28.28 27.21 27.24 -3.3% 4,518 12,510,836
2024-08-30 27.67 28.4 27.52 28.17 +1.88% 6,496 18,254,725
2024-08-29 27.2 27.75 27.08 27.65 +1.51% 4,505 12,417,520
2024-08-28 27.02 27.58 26.89 27.24 +0.04% 3,551 9,692,798
2024-08-27 26.87 27.69 26.87 27.23 +1.53% 5,551 15,177,271
2024-08-26 26.46 26.89 26.46 26.82 +1.06% 2,436 6,513,284
2024-08-23 26.58 26.58 26.03 26.54 +0.08% 3,380 8,900,459
2024-08-22 27 27.08 26.48 26.52 -1.16% 3,364 9,005,108
2024-08-21 27.11 27.3 26.82 26.83 -1.03% 3,064 8,259,032
2024-08-20 27.87 27.9 26.99 27.11 -3.01% 5,409 14,759,946
2024-08-19 28.21 28.35 27.92 27.95 -0.89% 3,019 8,476,822
2024-08-16 28.28 28.5 28.18 28.2 -0.42% 2,776 7,846,512
2024-08-15 28.4 28.65 28.01 28.32 +0.21% 2,744 7,783,066
2024-08-14 28.81 28.85 28.26 28.26 -1.57% 2,942 8,382,029
2024-08-13 28.69 28.88 28.45 28.71 +0.1% 2,263 6,481,264
2024-08-12 29 29.02 28.6 28.68 -1.1% 2,360 6,795,894
2024-08-09 29.52 29.74 29 29 -1.13% 2,909 8,512,831
2024-08-08 29.31 29.53 29.01 29.33 -0.41% 2,093 6,127,792
2024-08-07 29.32 29.57 29.26 29.45 +0.31% 2,192 6,455,986
2024-08-06 29.43 29.5 29.06 29.36 +1.14% 2,950 8,641,055
2024-08-05 29.69 30 28.98 29.03 -2.65% 4,419 13,041,056
2024-08-02 29.81 30.07 29.6 29.82 -0.63% 3,367 10,063,765
2024-08-01 30.27 30.58 29.95 30.01 -0.89% 4,411 13,296,902
2024-07-31 29.33 30.32 29.3 30.28 +3.34% 6,659 19,932,910
2024-07-30 29.66 29.66 28.95 29.3 +0.86% 2,618 7,664,786
2024-07-29 29.4 29.64 28.97 29.05 -1.06% 3,237 9,436,429
2024-07-26 28.76 29.37 28.74 29.36 +1.66% 2,913 8,500,054
2024-07-25 28.57 29.1 28.4 28.88 +0.98% 2,301 6,637,311
2024-07-24 28.77 29 28.38 28.6 -0.8% 2,887 8,281,924
2024-07-23 29.51 29.66 28.8 28.83 -2.27% 3,074 8,952,937
2024-07-22 29.41 29.59 29.24 29.5 +0.31% 2,272 6,685,390
2024-07-19 28.98 29.49 28.9 29.41 +1.48% 2,905 8,518,656
2024-07-18 28.76 29 28.5 28.98 0% 2,915 8,390,494
2024-07-17 29.03 29.25 28.96 28.98 -0.69% 1,533 4,453,798
2024-07-16 28.97 29.25 28.85 29.18 +0.41% 1,979 5,755,517
2024-07-15 29.47 29.75 29.02 29.06 -1.82% 2,929 8,550,103
2024-07-12 29.89 30.05 29.53 29.6 -1% 2,185 6,485,584
2024-07-11 29.5 29.96 29.5 29.9 +2.75% 3,633 10,823,991
2024-07-10 28.95 29.38 28.72 29.1 +0.41% 3,442 10,050,699
2024-07-09 28.47 29.08 28.08 28.98 +2.33% 3,150 9,007,763
2024-07-08 29.12 29.12 28.22 28.32 -3.05% 3,699 10,559,621
2024-07-05 29.2 29.29 28.72 29.21 +0.03% 2,571 7,454,186
2024-07-04 29.72 29.99 29.07 29.2 -2.08% 3,544 10,451,191
2024-07-03 29.91 30.1 29.73 29.82 -0.57% 3,057 9,133,802
2024-07-02 30.11 30.28 29.88 29.99 -0.4% 2,900 8,717,217
2024-07-01 30.45 30.45 29.6 30.11 +0.37% 3,539 10,590,165
2024-06-28 29.79 30.36 29.71 30 +0.23% 3,401 10,251,924
2024-06-27 30.5 30.71 29.92 29.93 -2.38% 4,009 12,140,513
2024-06-26 29.76 30.8 29.6 30.66 +2.68% 4,534 13,730,801
2024-06-25 29.67 30.5 29.6 29.86 +0.64% 4,242 12,736,198
2024-06-24 31.21 31.21 29.67 29.67 -4.93% 5,449 16,472,244
2024-06-21 31.4 31.46 31 31.21 -0.76% 2,520 7,869,485
2024-06-20 31.81 32.1 31.41 31.45 -1.44% 3,557 11,303,113
2024-06-19 32.02 32.23 31.87 31.91 -0.78% 3,830 12,249,603
2024-06-18 31.97 32.24 31.71 32.16 +1.1% 3,157 10,130,117
2024-06-17 32.08 32.29 31.75 31.81 -1.06% 3,809 12,185,295
2024-06-14 32.33 32.33 31.88 32.15 -0.56% 3,882 12,453,726
2024-06-13 31.87 32.5 31.63 32.33 +1.44% 5,943 19,116,852
2024-06-12 31.58 32.1 31.4 31.87 +0.92% 3,878 12,379,445
2024-06-11 31.31 31.59 30.9 31.58 +1.51% 4,232 13,240,413
2024-06-07 31.01 31.49 30.81 31.11 +0.39% 4,132 12,850,027
2024-06-06 32.07 32.18 30.95 30.99 -3.31% 8,002 25,127,255
2024-06-05 32.34 32.55 31.96 32.05 -0.9% 4,329 13,953,154
2024-06-04 32.86 32.93 32 32.34 -1.55% 6,871 22,193,932
2024-06-03 34.12 34.17 32.68 32.85 -3.5% 10,055 33,407,226
2024-05-31 33.38 34.08 33.19 34.04 +2.68% 11,456 38,758,135
2024-05-30 33.53 33.56 33.03 33.15 -0.81% 2,909 9,683,244
2024-05-29 33.63 33.68 33.26 33.42 -0.27% 4,276 14,313,871
2024-05-28 33.12 33.59 33.12 33.51 +0.12% 4,427 14,761,800
2024-05-27 33.22 33.56 32.84 33.47 +0.75% 6,697 22,192,928
2024-05-24 33.95 34 33.21 33.22 -2.64% 8,231 27,559,621
2024-05-23 34.62 34.97 34.06 34.12 -1.44% 10,696 36,811,196
2024-05-22 33.69 34.9 33.48 34.62 +3.28% 12,264 42,061,585
2024-05-21 33.71 33.82 33.44 33.52 -0.59% 3,917 13,147,920
2024-05-20 33.99 33.99 33.62 33.72 -0.18% 4,247 14,352,057
2024-05-17 33.33 33.78 33.16 33.78 +1.69% 6,073 20,361,270
2024-05-16 33.16 33.57 33.16 33.22 +0.18% 3,560 11,883,584
2024-05-15 33.56 33.73 33.14 33.16 -1.25% 4,667 15,588,001
2024-05-14 33.63 34.07 33.54 33.58 +0.09% 5,039 17,009,118
2024-05-13 34.28 34.32 33.38 33.55 -2.47% 8,119 27,322,509
2024-05-10 35.25 35.44 34.39 34.4 -2.41% 9,094 31,498,859
2024-05-09 34.7 35.38 34.69 35.25 +1.41% 6,025 21,219,213
2024-05-08 35.32 35.36 34.69 34.76 -1.67% 6,480 22,680,564
2024-05-07 35.32 35.56 35.17 35.35 +0.06% 7,285 25,766,285
2024-05-06 34.98 35.56 34.98 35.33 +2.05% 9,043 31,913,337
2024-04-30 34.51 34.78 34.39 34.62 0% 6,727 23,257,428
2024-04-29 33.97 34.7 33.92 34.62 +2.24% 9,577 33,035,851
2024-04-26 33.78 33.98 33 33.86 +0.09% 9,550 32,063,701
2024-04-25 33.42 33.92 33.42 33.83 +0.68% 5,938 20,039,532
2024-04-24 33.09 33.68 33.06 33.6 +1.63% 7,326 24,476,015
2024-04-23 33.05 33.31 32.8 33.06 +0.03% 4,998 16,547,138
2024-04-22 32.45 33.07 31.91 33.05 +1.75% 6,145 20,085,016
2024-04-19 32.33 32.9 32.15 32.48 -1.25% 4,757 15,454,458
2024-04-18 33 33.23 32.68 32.89 -0.33% 7,129 23,531,245
2024-04-17 31.94 33 31.9 33 +4.66% 7,680 25,094,440
2024-04-16 33.05 33.5 31.39 31.53 -5.51% 9,027 28,752,649
2024-04-15 34.61 35.19 33.06 33.37 -3.55% 10,461 35,795,585
2024-04-12 34.65 34.77 33.81 34.6 +0.61% 4,894 16,878,304
2024-04-11 34.02 34.85 33.75 34.39 +0.5% 5,618 19,380,983
2024-04-10 35.2 35.2 33.85 34.22 -2.09% 5,594 19,267,953
2024-04-09 34.23 34.95 34.23 34.95 +2.19% 4,263 14,793,258
2024-04-08 34.99 34.99 34.2 34.2 -2.34% 5,550 19,190,615
2024-04-03 35.95 35.95 34.95 35.02 -2.12% 7,329 25,810,700
2024-04-02 36.03 36.18 35.64 35.78 -0.61% 5,856 20,985,504
2024-04-01 35.7 36.19 35.66 36 +1.04% 7,920 28,491,540
2024-03-29 35.75 35.8 35.16 35.63 +0.31% 5,197 18,433,224
2024-03-28 34.84 35.86 34.79 35.52 +1.86% 6,646 23,592,811
2024-03-27 36.06 36.16 34.83 34.87 -3.09% 6,963 24,670,273
2024-03-26 35.91 36.49 35.41 35.98 +0.19% 8,444 30,346,984
2024-03-25 37.5 37.5 35.87 35.91 -4.24% 12,298 45,136,865
2024-03-22 38.07 38.36 37.31 37.5 -1.94% 12,279 46,256,608
2024-03-21 38.6 38.75 38.01 38.24 -0.91% 10,201 39,079,185
2024-03-20 38.1 38.93 38.03 38.59 +1.1% 12,671 48,856,076
2024-03-19 38.4 38.72 38.12 38.17 -1.06% 13,304 50,994,933
2024-03-18 38.85 38.9 38.05 38.58 +0.16% 20,152 77,373,983
2024-03-15 37.29 38.52 36.91 38.52 +3.3% 26,330 100,180,448
2024-03-14 37.19 37.97 36.74 37.29 +0.27% 17,213 64,224,174
2024-03-13 37.13 37.3 36.8 37.19 +0.4% 12,178 45,112,249
2024-03-12 36.4 37.53 36.28 37.04 +1.65% 15,515 57,035,772
2024-03-11 36.02 36.45 35.99 36.44 -0.19% 12,716 46,035,733
2024-03-08 36.47 36.78 35.81 36.51 -1.93% 21,095 76,530,504
2024-03-07 37.75 38.56 36.06 37.23 +1.14% 37,704 141,654,190
2024-03-06 35.44 36.81 35.44 36.81 +4.01% 20,114 73,058,080
2024-03-05 35.59 36.08 34.7 35.39 -0.81% 13,216 46,608,609
2024-03-04 35.9 36.29 35.2 35.68 -1.3% 14,812 52,708,750
2024-03-01 35.8 36.45 35.67 36.15 +1.37% 11,252 40,578,187
2024-02-29 34.4 35.67 34.37 35.66 +4.06% 13,544 47,740,732
2024-02-28 36.8 37.28 34.15 34.27 -6.88% 22,683 81,304,297
2024-02-27 36.07 36.85 35.71 36.8 +2.11% 16,520 60,140,262
2024-02-26 35.66 36.96 35.45 36.04 +3.62% 23,134 83,473,308
2024-02-23 34.12 34.88 33.7 34.78 +1.96% 19,307 66,043,103
2024-02-22 33.61 34.49 33.55 34.11 +1.16% 10,060 34,110,793
2024-02-21 32.61 34.25 32.51 33.72 +2.37% 15,613 52,648,543
2024-02-20 32.01 33.3 31.71 32.94 +2.27% 14,733 48,083,191
2024-02-19 31.99 32.77 31.63 32.21 +2.25% 11,318 36,417,627
2024-02-08 29.5 31.65 29.5 31.5 +7.07% 14,068 43,152,418
2024-02-07 30.81 30.98 29.33 29.42 -2.55% 13,165 39,725,405
2024-02-06 27.91 30.8 26.98 30.19 +7.82% 18,064 52,802,568
2024-02-05 30.3 30.75 27.73 28 -9.06% 17,775 51,346,755
2024-02-02 32.47 33.3 29.53 30.79 -5.17% 14,758 46,570,949
2024-02-01 32.69 33.81 32.18 32.47 -3.07% 11,020 36,336,768
2024-01-31 35.97 35.98 33.16 33.5 -6.87% 21,336 73,611,381
2024-01-30 34.3 38.33 33.52 35.97 +3.15% 29,536 106,899,720
2024-01-29 35.69 36.36 34.63 34.87 +0.17% 12,517 44,328,837
2024-01-26 34.9 35.34 34.73 34.81 -0.63% 9,095 31,805,559
2024-01-25 34.01 35.17 33.9 35.03 +2.88% 13,102 45,380,607
2024-01-24 33.88 34.15 32.99 34.05 +0.5% 9,785 32,973,907
2024-01-23 33.75 34.13 33.01 33.88 +0.44% 7,949 26,816,778
2024-01-22 35.93 36 33.5 33.73 -6.2% 12,548 43,572,012
2024-01-19 36.5 36.88 35.94 35.96 -2.15% 9,164 33,207,749
2024-01-18 37.19 37.28 35.87 36.75 -1.37% 12,469 45,522,218
2024-01-17 38.35 38.57 37.18 37.26 -3.45% 11,903 45,069,422
2024-01-16 38.62 39.07 38.04 38.59 -0.49% 12,112 46,590,997
2024-01-15 39.26 39.26 38.38 38.78 -1.22% 10,254 39,775,836
2024-01-12 39.79 40.34 39.18 39.26 -1.51% 12,981 51,667,196
2024-01-11 38.82 39.89 38.82 39.86 +2.1% 11,110 43,813,213
2024-01-10 39.23 39.9 38.66 39.04 -1.36% 9,622 37,728,252
2024-01-09 39.21 40.32 39.21 39.58 +0.76% 12,984 51,668,081
2024-01-08 40.61 40.95 39.27 39.28 -2.75% 17,341 69,182,681
2024-01-05 40.06 40.71 39.88 40.39 +0.9% 15,622 62,973,384
2024-01-04 40.19 40.24 39.72 40.03 -0.22% 6,469 25,868,877
2024-01-03 40.21 40.4 39.58 40.12 -0.64% 9,946 39,766,123
2024-01-02 40.41 40.77 40.31 40.38 -0.27% 8,956 36,271,097

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

хБех░Фх║╖ 603205

近半年

цМпхНОщгОхЕЙ 688439

2023年全年

ф╕ЬцЦ╣щАЪф┐б 600776

2022-2023两年

хНОше┐шВбф╗╜ 000936

2022-2023两年

ф╕нхЫ╜ф╕ЬшИк 600115

近期数据

хЫ╜шНпчО░ф╗г 600420

2022-2023两年

ф╕нцпЕш╛╛ 600610

近三个月

хНОхПЛщТ┤ф╕Ъ 603799

近半年

хдзхФРчФ╡ф┐б 600198

2024年一季度

ф║┐ч║мщФВшГ╜ 300014

近期数据

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
数字经济
元宇宙
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
储能电池
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

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