ц░╕цЦ░хЕЙхнж 603297

数据更新至:

添加到对比分析

89.99 -0.76%

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

89.99
-0.76% -0.69
90.68
开盘价
90.95
最高价
89.53
最低价
5,312
成交量
数据更新至: 2025-03-25

技术指标

94.00
MA5 (5日均线)
97.66
MA10 (10日均线)
98.18
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 90.68 90.95 89.53 89.99 -0.76% 5,312 47,887,930
2025-03-24 93.39 94.33 88.8 90.68 -2.9% 18,320 166,812,798
2025-03-21 97.51 97.51 92.7 93.39 -4.57% 21,217 200,215,561
2025-03-20 97.56 98.88 97.56 97.86 -0.2% 8,534 83,786,265
2025-03-19 98.62 99.5 97.88 98.06 -1.46% 11,393 112,192,961
2025-03-18 101.33 101.75 99.11 99.51 -0.6% 14,565 145,787,459
2025-03-17 100 101.37 98.91 100.11 -0.65% 12,913 129,078,834
2025-03-14 97.88 100.99 97.58 100.77 +1.58% 21,114 210,182,361
2025-03-13 105.03 105.03 98.92 99.2 -7.32% 46,417 469,859,136
2025-03-12 107.03 107.03 104.45 107.03 +10% 53,462 569,531,431
2025-03-11 98 98.48 96.46 97.3 -2.66% 14,874 144,784,232
2025-03-10 98.08 101.38 97.72 99.96 +3% 26,400 262,858,993
2025-03-07 97.9 97.97 95.6 97.05 -0.97% 15,433 148,985,847
2025-03-06 97.8 99.46 97.8 98 +0.62% 20,524 202,427,914
2025-03-05 95.88 98.55 95.85 97.4 +0.73% 13,902 135,413,257
2025-03-04 95.07 97.09 93.7 96.69 -0.73% 17,290 164,937,243
2025-03-03 96.5 99.89 94.61 97.4 +1.59% 19,149 185,421,404
2025-02-28 102.35 102.66 95 95.88 -6.31% 26,842 261,659,539
2025-02-27 104.7 105.6 100.88 102.34 -2.47% 18,008 185,035,911
2025-02-26 107 107 104 104.93 -2.73% 26,879 281,815,558
2025-02-25 102 112.1 100 107.88 +1.73% 49,379 518,556,924
2025-02-24 106.7 109.8 105.42 106.05 -0.63% 33,183 355,747,888
2025-02-21 106 107.28 104.22 106.72 -1.36% 35,390 374,702,534
2025-02-20 108.5 109.6 105.5 108.19 +1.06% 30,837 332,768,400
2025-02-19 102.7 108.18 102.7 107.05 +4.37% 30,878 328,596,372
2025-02-18 106 106.49 102.1 102.57 -3.39% 20,112 210,018,444
2025-02-17 105.71 108.8 104.21 106.17 +0.95% 28,768 304,828,722
2025-02-14 104.6 107.55 103.66 105.17 +0.45% 24,043 253,501,745
2025-02-13 108 108.49 103.92 104.7 -4.08% 32,942 348,812,988
2025-02-12 107.38 111 107.1 109.15 +0.89% 26,386 287,191,313
2025-02-11 112.33 115 107 108.19 -5% 45,292 496,300,067
2025-02-10 107.94 116.97 105.53 113.88 +5.25% 56,094 619,738,525
2025-02-07 105 109 102.85 108.2 +7.73% 61,039 649,140,747
2025-02-06 91.1 100.44 90.21 100.44 +10% 45,835 442,371,679
2025-02-05 95.96 95.99 91.1 91.31 -3.02% 20,917 193,519,585
2025-01-27 97.98 97.99 93.76 94.15 -3.91% 17,796 168,937,388
2025-01-24 95.82 98.52 94.98 97.98 +1.9% 22,194 216,192,366
2025-01-23 99.88 100.3 94.52 96.15 -2.76% 28,389 276,454,916
2025-01-22 97.33 100.31 94.9 98.88 +1.58% 28,594 279,603,533
2025-01-21 94.79 98.89 93.5 97.34 +3.09% 26,773 257,786,264
2025-01-20 95.77 95.97 93.71 94.42 -0.74% 18,760 177,713,979
2025-01-17 95.1 97 92.72 95.12 -1.07% 22,112 209,015,179
2025-01-16 97.28 98.19 94.47 96.15 +0.31% 28,776 276,866,313
2025-01-15 96.34 97.35 94.56 95.85 -1.34% 28,445 272,592,366
2025-01-14 92.51 98 91.65 97.15 +3.15% 51,578 488,765,345
2025-01-13 85.35 95.3 82.9 94.18 +8.7% 55,761 505,200,923
2025-01-10 86.4 92 85.76 86.64 +0.12% 26,153 232,483,238
2025-01-09 86.34 88.25 86.09 86.54 -1.77% 18,137 157,792,039
2025-01-08 90.11 90.11 83.01 88.1 -3.69% 35,015 301,996,320
2025-01-07 88.94 92.49 88.39 91.48 +1.84% 21,907 197,691,203
2025-01-06 96 96.88 89.2 89.83 -7.4% 35,736 331,161,618
2025-01-03 93.44 99.02 90.87 97.01 +6.6% 49,535 474,450,677
2025-01-02 92.13 93.3 89.45 91 -3.01% 20,796 189,226,917
2024-12-31 98 99 93.33 93.82 -4.16% 27,045 259,590,794
2024-12-30 94.98 98.77 93.08 97.89 +3.06% 35,142 337,526,230
2024-12-27 91.99 97.28 90.32 94.98 +5.21% 42,258 398,815,888
2024-12-26 89 91.86 88.38 90.28 +0.47% 17,067 153,627,510
2024-12-25 90.13 90.78 88.3 89.86 -0.3% 12,958 116,144,116
2024-12-24 89.02 91.28 87.6 90.13 +1.05% 19,108 170,875,408
2024-12-23 93.95 94.58 89 89.19 -4.95% 25,189 228,757,133
2024-12-20 87.53 94.99 87 93.83 +6.42% 43,529 403,295,697
2024-12-19 86 89.2 85.8 88.17 -2.84% 38,401 333,865,540
2024-12-18 91.21 93.08 86.42 90.75 +7.24% 59,398 540,190,346
2024-12-17 87.8 88.5 84 84.62 -4.04% 17,177 147,501,739
2024-12-16 92.09 92.51 87.44 88.18 -4.33% 24,176 216,064,246
2024-12-13 96.66 97.38 91.69 92.17 -5.68% 27,810 259,605,373
2024-12-12 98.01 100.39 95.58 97.72 -1.24% 24,205 235,801,057
2024-12-11 95.5 101.39 94.4 98.95 +3.54% 31,610 310,235,291
2024-12-10 97.5 98.5 93.8 95.57 +0.13% 31,607 305,250,357
2024-12-09 94.63 99.91 92.66 95.45 +1.67% 47,054 456,592,144
2024-12-06 90.73 97.49 90.73 93.88 +2.72% 33,719 321,481,382
2024-12-05 88.2 93.8 88.2 91.39 +4.09% 31,188 286,706,488
2024-12-04 91.4 91.88 86.8 87.8 -2.69% 19,499 173,155,011
2024-12-03 93.3 95.77 89.41 90.23 -3.17% 23,795 218,292,853
2024-12-02 89.4 94.06 88.45 93.18 +3.54% 33,526 306,103,066
2024-11-29 87.4 91.3 85.5 89.99 +2.04% 24,111 214,579,024
2024-11-28 85 90.68 84.45 88.19 +1.75% 32,916 288,760,383
2024-11-27 87 88 82.51 86.67 +5.95% 37,900 321,980,310
2024-11-26 84.61 85.89 81.76 81.8 -3.76% 17,132 142,719,583
2024-11-25 85.16 86.5 83.08 85 -0.2% 18,100 152,481,433
2024-11-22 90.66 92.1 85.01 85.17 -6.75% 27,830 245,349,265
2024-11-21 90.69 93.39 89.45 91.34 -0.2% 23,519 215,004,358
2024-11-20 89.45 92 88.01 91.52 +1.86% 28,244 253,610,167
2024-11-19 85.55 90.4 85.55 89.85 +5.09% 26,808 237,286,858
2024-11-18 89.55 90.18 84.77 85.5 -4.8% 27,228 237,688,793
2024-11-15 92.58 95.11 89.2 89.81 -3.74% 32,281 299,304,284
2024-11-14 95.55 97 92.65 93.3 -3.81% 26,600 252,521,399
2024-11-13 97.32 98.66 92.55 97 -2.73% 44,582 424,985,063
2024-11-12 107.32 107.32 99.72 99.72 -10% 52,444 537,414,298
2024-11-11 108 118 105.92 110.8 +2.37% 59,442 663,815,088
2024-11-08 105 113.93 103.8 108.23 +4.5% 62,409 676,466,857
2024-11-07 107 109.5 101 103.57 -6.24% 51,519 537,699,830
2024-11-06 101.19 113.85 98 110.46 +6.72% 84,654 900,011,960
2024-11-05 99.15 105.3 99.04 103.5 -2.31% 90,328 921,242,589
2024-11-04 94.66 105.97 88.88 105.95 +9.98% 126,563 1,269,077,830
2024-11-01 96.34 96.34 96.34 96.34 +10% 48,017 462,594,333
2024-10-31 82 87.58 77.65 87.58 +10% 37,866 320,025,445
2024-10-30 81.89 82 77.85 79.62 -2.22% 29,022 230,884,212
2024-10-29 73.37 81.43 73.21 81.43 +10% 33,802 267,196,735
2024-10-28 76.3 77.4 73.64 74.03 -2.98% 12,987 96,843,246
2024-10-25 75.65 76.71 74.59 76.3 +1.23% 10,113 76,623,580
2024-10-24 75.3 76.35 73.02 75.37 +0.09% 10,681 80,001,356
2024-10-23 74.8 77.77 73.51 75.3 +0.33% 14,836 112,271,509
2024-10-22 76.06 79.4 74.2 75.05 -1.13% 19,025 145,378,773
2024-10-21 73.02 79.69 71.5 75.91 +4.09% 30,821 233,032,678
2024-10-18 66.3 72.93 66.09 72.93 +10% 23,363 164,367,711
2024-10-17 68.01 68.3 66 66.3 -1.31% 11,063 74,267,678
2024-10-16 64.51 67.91 64.1 67.18 +2.6% 15,127 100,422,628
2024-10-15 66.85 68.15 65.4 65.48 -3.05% 9,989 66,700,482
2024-10-14 66.62 67.64 64.08 67.54 +2.02% 14,253 94,344,096
2024-10-11 69.29 69.29 64.88 66.2 -4.42% 20,160 134,362,270
2024-10-10 71 73.2 69 69.26 -3.42% 20,414 143,811,356
2024-10-09 75 76.9 71.68 71.71 -7.59% 29,564 220,267,895
2024-10-08 77.96 77.96 70.87 77.6 +9.5% 39,318 296,408,124
2024-09-30 70 72 66.37 70.87 +7.64% 36,354 254,598,052
2024-09-27 60.8 66.6 60.8 65.84 +8.65% 19,425 124,350,766
2024-09-26 58.49 60.88 57.6 60.6 +4.3% 21,513 127,523,327
2024-09-25 56.4 61.9 56.39 58.1 +3.01% 27,726 163,071,521
2024-09-24 52.79 56.77 51.68 56.4 +6.84% 22,847 125,209,177
2024-09-23 53.47 54.3 52.4 52.79 -2.48% 11,481 60,873,330
2024-09-20 52.05 56.03 51.51 54.13 +4.22% 19,132 103,533,373
2024-09-19 51.98 53.36 51 51.94 +0.39% 10,827 56,466,771
2024-09-18 52.02 53.98 51.55 51.74 +0.8% 10,199 53,619,432
2024-09-13 52.39 52.88 51.31 51.33 -1.46% 6,830 35,445,338
2024-09-12 54.3 54.82 52.01 52.09 -3.25% 10,468 55,629,172
2024-09-11 54.33 54.6 53.49 53.84 -1.21% 5,930 32,010,662
2024-09-10 54.27 54.62 53.08 54.5 -0.11% 9,448 50,927,865
2024-09-09 55.98 56 53.61 54.56 -1.87% 11,979 65,129,393
2024-09-06 55.07 56.89 53.88 55.6 +0.98% 17,738 98,370,763
2024-09-05 53.7 55.78 53.31 55.06 +3.15% 16,446 89,894,506
2024-09-04 55.78 56 52.62 53.38 -2.72% 23,271 124,361,758
2024-09-03 49.63 54.87 49.62 54.87 +10% 21,517 113,247,884
2024-09-02 53.8 54.3 49.88 49.88 -6.66% 15,344 78,083,934
2024-08-30 53.08 54.36 52.65 53.44 +0.87% 7,936 42,733,705
2024-08-29 50.8 53.35 50.55 52.98 +3.86% 6,255 32,777,866
2024-08-28 50.79 51.5 50.2 51.01 +0.43% 5,250 26,788,473
2024-08-27 52.64 52.7 50.6 50.79 -4.13% 9,970 51,089,580
2024-08-26 53.8 54.48 52.69 52.98 -1.54% 5,683 30,330,981
2024-08-23 52.95 54.09 52.83 53.81 +1.15% 4,728 25,317,804
2024-08-22 53.03 54 52.65 53.2 -0.36% 4,863 25,881,074
2024-08-21 52.56 54.18 52.27 53.39 +1.6% 6,309 33,749,657
2024-08-20 53.66 53.83 52.4 52.55 -2.07% 7,920 41,909,275
2024-08-19 55.98 56.74 53.34 53.66 -5.04% 14,649 79,891,251
2024-08-16 56.55 57.34 56.15 56.51 -0.16% 8,227 46,693,162
2024-08-15 55.68 58.18 54.66 56.6 +1.63% 12,159 68,731,699
2024-08-14 57.99 58.33 54.61 55.69 -3.77% 15,858 88,564,143
2024-08-13 56.15 58.23 56.15 57.87 +2.61% 7,014 40,205,342
2024-08-12 56.51 57.08 56.16 56.4 -1.14% 5,368 30,333,429
2024-08-09 56.66 57.38 56.06 57.05 +0.85% 6,666 37,902,930
2024-08-08 56.5 57.44 55.56 56.57 -1.1% 6,637 37,353,389
2024-08-07 57.28 57.79 56 57.2 -1.14% 12,330 70,315,663
2024-08-06 56.4 58.06 55.67 57.86 +3.69% 8,933 50,783,098
2024-08-05 56 57.94 55.5 55.8 -2.87% 9,404 53,031,504
2024-08-02 58.5 59.5 57.3 57.45 -1.79% 14,472 84,557,049
2024-08-01 57.72 58.9 57.72 58.5 +1.19% 9,695 56,510,647
2024-07-31 53.99 57.97 53.84 57.81 +6.56% 12,230 69,008,579
2024-07-30 54 54.75 53.18 54.25 -0.18% 6,499 35,058,640
2024-07-29 55.72 55.81 54.2 54.35 -1.88% 6,527 35,609,170
2024-07-26 54.28 55.9 54.14 55.39 +1.5% 6,537 36,040,648
2024-07-25 54.9 54.9 53.53 54.57 -0.84% 8,887 48,229,270
2024-07-24 57.24 57.75 54.88 55.03 -3.86% 9,095 50,890,082
2024-07-23 59.8 60.29 57.2 57.24 -4.66% 9,139 53,262,230
2024-07-22 61.41 61.41 59.56 60.04 -1.61% 6,434 38,787,899
2024-07-19 59.7 61.94 59.18 61.02 +1.87% 8,731 53,321,066
2024-07-18 60.38 60.91 58.76 59.9 -1.46% 9,365 55,816,402
2024-07-17 62.45 62.86 60.2 60.79 -3.74% 14,627 89,508,649
2024-07-16 61.79 64.15 61.7 63.15 +1.85% 12,850 80,977,926
2024-07-15 62.31 64.11 61.7 62 -0.91% 13,907 87,148,456
2024-07-12 62.2 63.57 61.32 62.57 -1.01% 10,550 65,630,166
2024-07-11 61.4 64.7 61.01 63.21 +4.1% 19,419 122,479,620
2024-07-10 58.14 61.29 58.14 60.72 +4.69% 17,006 102,488,346
2024-07-09 55.38 58.4 55.38 58 +3.65% 12,990 74,023,893
2024-07-08 57.21 57.21 55.6 55.96 -1.84% 7,567 42,513,356
2024-07-05 56.48 57.4 55.28 57.01 +0.3% 11,365 63,766,508
2024-07-04 57.49 58.43 56.51 56.84 -0.47% 10,206 58,461,736
2024-07-03 58.41 58.55 56.78 57.11 -1.91% 12,366 71,169,771
2024-07-02 60.01 60.4 57.91 58.22 -3.75% 11,682 68,724,916
2024-07-01 60.55 61.02 57.9 60.49 0% 14,934 88,299,857
2024-06-28 60.88 62.38 60.01 60.49 -0.31% 12,707 77,929,468
2024-06-27 63.5 63.97 60.6 60.68 -4.64% 12,921 79,758,096
2024-06-26 62.98 63.73 61.62 63.63 +1.71% 10,174 63,737,153
2024-06-25 64.4 64.95 62.08 62.56 -2.87% 10,206 64,345,599
2024-06-24 67.68 67.8 64.02 64.41 -5.81% 15,114 98,778,708
2024-06-21 68.44 68.8 67.05 68.38 -0.12% 3,850 26,226,029
2024-06-20 68.9 69.94 68.42 68.46 -1.21% 4,008 27,693,472
2024-06-19 71.3 71.3 68.7 69.3 -2.2% 7,029 48,934,871
2024-06-18 70.01 71.23 69.77 70.86 +1.04% 6,320 44,671,937
2024-06-17 68 70.58 67.71 70.13 +2.66% 10,081 70,372,344
2024-06-14 68.4 69.2 67.67 68.31 -0.07% 5,475 37,365,796
2024-06-13 68.21 69.16 67.34 68.36 +0.4% 5,370 36,760,821
2024-06-12 68.02 69.3 67.9 68.09 -0.73% 5,145 35,277,024
2024-06-11 65.8 68.76 64.7 68.59 +5.04% 7,553 50,722,909
2024-06-07 65.7 67.15 64.79 65.3 -0.55% 5,178 34,111,753
2024-06-06 67.57 67.69 65.43 65.66 -3.96% 6,066 40,196,173
2024-06-05 68.02 69.48 67.7 68.37 +0.97% 7,081 48,720,741
2024-06-04 68.21 68.8 67.2 67.71 -1.46% 5,455 36,906,793
2024-06-03 69.98 69.99 68.15 68.71 -0.99% 6,989 48,159,697
2024-05-31 67.92 69.75 67.92 69.4 +2.39% 5,356 37,069,651
2024-05-30 66.83 68.13 66.14 67.78 +1.15% 4,199 28,390,031
2024-05-29 66.71 67.7 66.67 67.01 +0.36% 4,112 27,648,785
2024-05-28 67.99 68.55 66.72 66.77 -1.11% 5,054 34,045,089
2024-05-27 67.2 67.98 65.07 67.52 +0.63% 9,214 61,019,418
2024-05-24 69.11 69.23 67.06 67.1 -2.88% 8,307 56,320,283
2024-05-23 70.48 70.5 68.91 69.09 -2.42% 6,731 46,706,825
2024-05-22 70.22 70.94 69.5 70.8 +1.53% 5,474 38,435,077
2024-05-21 71.49 71.5 69.41 69.73 -2.46% 9,746 68,200,602
2024-05-20 72.45 73.23 71.2 71.49 +0.2% 7,673 55,286,837
2024-05-17 71.5 71.7 70.34 71.35 +0.56% 4,713 33,547,939
2024-05-16 71.99 72.47 70.6 70.95 -0.8% 4,669 33,329,490
2024-05-15 72.44 72.9 71.4 71.52 -1.27% 4,770 34,329,395
2024-05-14 72.61 74.08 72.26 72.44 -0.23% 5,022 36,630,472
2024-05-13 74 74.01 72.31 72.61 -2.54% 6,801 49,645,012
2024-05-10 77.17 78 74.36 74.5 -4.19% 11,858 89,374,438
2024-05-09 76.53 78.9 75.7 77.76 +3.75% 17,695 137,295,614
2024-05-08 76.46 79.79 74.93 74.95 -0.31% 14,345 109,581,937
2024-05-07 74.7 76.08 74.5 75.18 -0.29% 8,165 61,464,912
2024-05-06 75.25 77.87 74.9 75.4 +2.33% 14,701 112,079,970
2024-04-30 74.9 74.9 73.5 73.68 -0.9% 7,160 53,135,170
2024-04-29 71.87 74.99 71.87 74.35 +1.91% 11,042 81,709,080
2024-04-26 70.25 74.2 70.1 72.96 +3.86% 9,432 68,550,602
2024-04-25 71.5 71.5 70.08 70.25 -1.75% 5,195 36,682,064
2024-04-24 69.06 71.55 68.54 71.5 +3.88% 8,835 62,362,261
2024-04-23 69.09 69.93 68.02 68.83 -0.38% 5,674 38,978,361
2024-04-22 68 70.3 66.16 69.09 +0.3% 9,366 64,122,239
2024-04-19 71.61 71.61 67 68.88 -3.8% 12,035 83,091,941
2024-04-18 72.23 72.81 70.27 71.6 -1.45% 8,012 57,531,195
2024-04-17 71 73.8 70.1 72.65 +4.38% 11,318 81,979,373
2024-04-16 73.22 74.99 69.29 69.6 -6.86% 14,940 106,616,090
2024-04-15 76.87 78 73.91 74.73 -2.78% 12,235 92,355,142
2024-04-12 77.98 79.3 76.6 76.87 -0.81% 13,348 103,537,029
2024-04-11 80 80.61 76.03 77.5 -3.65% 19,138 149,983,329
2024-04-10 81.1 81.8 80.2 80.44 -0.92% 5,536 44,816,525
2024-04-09 79.74 81.9 78.98 81.19 +1.32% 7,598 61,173,294
2024-04-08 80.8 83.5 79.34 80.13 -0.78% 16,005 130,390,618
2024-04-03 82.9 82.99 80.23 80.76 -2.58% 6,813 55,221,559
2024-04-02 82.78 83.82 81.51 82.9 +0.12% 5,934 49,008,857
2024-04-01 80.15 84.09 80.08 82.8 +3.23% 11,989 98,510,179
2024-03-29 83 83.45 79.18 80.21 -0.67% 9,940 80,830,086
2024-03-28 80.13 81.99 79.3 80.75 +0.04% 7,098 57,345,679
2024-03-27 80.08 83.31 78.55 80.72 +0.87% 9,854 79,627,304
2024-03-26 79.57 81.8 79.35 80.02 +0.49% 6,441 51,714,268
2024-03-25 80.51 81.46 79.49 79.63 -1.69% 7,634 61,464,694
2024-03-22 81 81.84 80.41 81 -0.93% 6,396 51,813,861
2024-03-21 81 82.35 80.8 81.76 +0.44% 7,724 63,013,300
2024-03-20 82.34 83 80.6 81.4 -1.05% 7,875 64,202,351
2024-03-19 82.02 82.85 81.2 82.26 -0.35% 9,082 74,589,099
2024-03-18 82.2 82.9 80.6 82.55 +0.97% 10,016 81,897,111
2024-03-15 78.37 82.2 77.85 81.76 +3.76% 14,942 120,302,408
2024-03-14 81 82.88 77.81 78.8 -2.1% 11,690 93,421,300
2024-03-13 79.87 81.2 79.13 80.49 +0.8% 11,349 90,848,213
2024-03-12 75.12 79.85 75.12 79.85 +6.2% 23,052 180,795,726
2024-03-11 74.47 75.21 73.6 75.19 +0.59% 6,275 46,784,868
2024-03-08 74.37 75.08 73.23 74.75 -0.2% 7,282 54,052,347
2024-03-07 75.18 76.66 74.38 74.9 -0.12% 7,351 55,515,393
2024-03-06 75.2 76.1 73.65 74.99 -1.41% 8,083 60,463,218
2024-03-05 76.34 76.86 74.8 76.06 -1.04% 6,291 47,752,481
2024-03-04 78.7 79 75.27 76.86 -0.38% 8,045 61,615,196
2024-03-01 77.5 78.12 75.36 77.15 -0.13% 12,922 99,167,459
2024-02-29 73.68 77.25 73.2 77.25 +4.42% 12,214 93,364,767
2024-02-28 79.45 80.49 73.95 73.98 -6.88% 12,842 99,146,268
2024-02-27 76.2 79.99 75.2 79.45 +4.5% 9,792 76,154,095
2024-02-26 75.06 77.93 74.23 76.03 +1.5% 8,034 61,034,000
2024-02-23 73.77 75 72.9 74.91 +1.34% 8,886 65,750,290
2024-02-22 72.69 74.2 72.22 73.92 +2.03% 8,657 63,659,680
2024-02-21 71.5 74.88 70.15 72.45 +1.33% 9,915 72,436,959
2024-02-20 71.04 72.17 70.4 71.5 -0.2% 10,134 72,053,586
2024-02-19 73.77 73.99 70.64 71.64 -2.08% 12,264 88,083,242
2024-02-08 70 73.99 70 73.16 +4.63% 15,213 110,577,400
2024-02-07 67.03 72.5 66.59 69.92 +5.97% 18,553 130,914,765
2024-02-06 60 65.98 58.36 65.98 +10% 14,061 88,971,521
2024-02-05 64.6 64.6 58.64 59.98 -7.94% 17,311 105,666,649
2024-02-02 69 69.67 62.42 65.15 -5.24% 11,234 73,825,850
2024-02-01 70.15 70.47 66.8 68.75 -0.71% 9,597 65,902,259
2024-01-31 72 72.92 69.21 69.24 -5.25% 9,665 68,395,660
2024-01-30 74.39 75.85 72.51 73.08 -1.64% 7,216 53,591,400
2024-01-29 78.5 79.25 74.01 74.3 -5.04% 10,685 80,535,748
2024-01-26 81.61 81.75 77.82 78.24 -4.56% 10,103 80,023,354
2024-01-25 78.99 83.26 78 81.98 +3.88% 7,611 61,655,888
2024-01-24 79.45 80.8 76.01 78.92 -0.55% 9,222 71,852,358
2024-01-23 79.96 80.12 77.5 79.36 -0.2% 9,793 77,123,613
2024-01-22 83.89 84.63 78.64 79.52 -5.11% 12,614 102,386,621
2024-01-19 82.4 86.58 82.4 83.8 +1.58% 12,280 104,056,444
2024-01-18 80.82 82.94 78.94 82.5 +1.24% 10,436 83,982,334
2024-01-17 84.2 84.42 81.38 81.49 -2.98% 8,270 68,108,973
2024-01-16 85.2 85.63 83.18 83.99 -1.41% 4,572 38,427,996
2024-01-15 84.58 86.81 84.18 85.19 -0.25% 3,895 33,369,591
2024-01-12 86 86.7 85 85.4 -0.47% 5,442 46,678,283
2024-01-11 84.3 85.82 82.5 85.8 +1.54% 8,570 72,367,121
2024-01-10 87.22 87.25 84.3 84.5 -3.12% 9,434 80,422,890
2024-01-09 87.91 89.53 86.47 87.22 -0.73% 5,358 47,058,717
2024-01-08 90 90.66 87.67 87.86 -3.09% 10,035 89,108,082
2024-01-05 90.7 93.47 90 90.66 -1.88% 5,665 51,567,532
2024-01-04 91 93.89 89.64 92.4 +1.32% 9,182 84,774,601
2024-01-03 96.47 96.47 91 91.2 -5.81% 12,667 117,616,289
2024-01-02 99.13 100.2 96.8 96.83 -2.54% 5,917 58,122,453

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

щШ┐чЙ╣цЦп 688472

2024年至今

хЗдхЗ░хЕЙхнж 600071

近期数据

хТ╕ф║ихЫ╜щЩЕ 605056

2024年一季度

хпМф┐бчзСцКА 688662

2023年全年

чжПчлЛцЧ║ 688678

2022-2023两年

шО▒ч╗ЕщАЪчБ╡ 603900

近期数据

хНОхдзхЯ║хЫа 300676

近期数据

чзжх╖ЭцЬ║х║К 000837

2024年至今

хЕЙчОпцЦ░ч╜С 300383

近半年

ф╕нщЗСчОпхвГ 300145

近半年

热门概念板块

数字经济
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
储能电池
新能源汽车
军工

шИкхПСхКихКЫ (600893)

2024年一季度
生物医药
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今

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