цЙмх╖ЮщЗСц│Й 603307

数据更新至:

添加到对比分析

35.50 0.00%

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

35.5
0% 0
35.79
开盘价
36.19
最高价
34.85
最低价
10,037
成交量
数据更新至: 2025-03-25

技术指标

35.80
MA5 (5日均线)
35.81
MA10 (10日均线)
35.75
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 35.79 36.19 34.85 35.5 0% 10,037 35,581,099
2025-03-24 35.35 36.19 34.78 35.5 +0.42% 10,939 38,856,689
2025-03-21 36.11 36.79 35.08 35.35 -2.7% 13,306 47,871,025
2025-03-20 36.34 36.66 35.95 36.33 0% 8,634 31,350,699
2025-03-19 36.21 36.45 35.74 36.33 +0.33% 9,329 33,695,766
2025-03-18 36.09 36.3 35.77 36.21 +0.3% 7,775 28,069,906
2025-03-17 35.75 36.1 35.56 36.1 +1.09% 11,351 40,733,704
2025-03-14 35.4 35.84 34.99 35.71 +0.79% 12,723 45,147,276
2025-03-13 35.6 35.61 34.86 35.43 -0.48% 5,350 18,806,207
2025-03-12 35.55 35.78 35.23 35.6 +0.11% 5,533 19,639,792
2025-03-11 35.11 35.91 35.05 35.56 +0.17% 6,752 23,962,451
2025-03-10 35.39 35.82 35.15 35.5 -0.22% 4,963 17,555,669
2025-03-07 36.11 36.23 35.41 35.58 -1.52% 5,653 20,210,188
2025-03-06 35.69 36.3 35.5 36.13 +1.23% 7,211 25,967,671
2025-03-05 36.33 36.33 35.11 35.69 -1.35% 6,906 24,531,518
2025-03-04 35.16 36.24 34.55 36.18 +2.9% 5,692 20,418,653
2025-03-03 35.68 35.97 35.12 35.16 -0.85% 5,708 20,333,250
2025-02-28 36.09 36.61 35.37 35.46 -1.75% 7,077 25,323,810
2025-02-27 35.22 36.36 35.22 36.09 +1.69% 19,842 71,390,690
2025-02-26 35.5 36.1 35.15 35.49 +0.28% 10,118 36,064,064
2025-02-25 36.8 37.29 34.88 35.39 -3.83% 22,304 80,540,275
2025-02-24 36.33 37.46 36.33 36.8 +1.29% 18,873 69,840,768
2025-02-21 36.05 36.9 35.65 36.33 +0.61% 18,778 68,163,308
2025-02-20 35.77 36.67 35.32 36.11 +1.26% 13,653 49,162,522
2025-02-19 34.67 35.85 34.53 35.66 +2.91% 14,119 49,950,688
2025-02-18 35.58 35.6 34.51 34.65 -1.7% 9,189 32,036,848
2025-02-17 34.44 35.38 34.33 35.25 +1.94% 13,590 47,597,769
2025-02-14 34.32 34.96 34.01 34.58 +0.26% 16,499 57,200,962
2025-02-13 35.2 35.62 33.85 34.49 -2.02% 18,571 64,114,923
2025-02-12 35 35.86 35 35.2 +0.57% 18,023 63,710,756
2025-02-11 34.88 35.1 34.45 35 +0.17% 12,547 43,647,416
2025-02-10 34.5 35.2 34.34 34.94 +1.28% 16,957 59,025,087
2025-02-07 34.3 35.15 34.09 34.5 +1.02% 9,446 32,786,204
2025-02-06 33.68 34.15 33.2 34.15 +1.73% 5,664 19,109,198
2025-02-05 34.05 34.05 33.05 33.57 -0.62% 5,958 19,924,186
2025-01-27 34.53 35.36 33.4 33.78 -2.03% 15,413 53,146,685
2025-01-24 33.23 34.76 33 34.48 +3.57% 10,112 34,323,237
2025-01-23 33.41 33.88 33.16 33.29 -0.12% 6,740 22,490,042
2025-01-22 33.74 33.9 33.1 33.33 -0.92% 8,115 27,107,440
2025-01-21 35.38 35.38 33.07 33.64 -4.38% 11,356 38,504,114
2025-01-20 33.35 35.47 33.16 35.18 +6.67% 15,650 54,102,801
2025-01-17 32.72 33.36 32.24 32.98 +1.17% 4,147 13,649,480
2025-01-16 32.8 33.3 32.44 32.6 -1.36% 5,604 18,364,450
2025-01-15 33.83 34.4 32.84 33.05 -2.31% 6,317 21,327,443
2025-01-14 32.17 33.83 32.01 33.83 +5.65% 9,738 32,350,667
2025-01-13 33.3 33.43 31.69 32.02 -4.79% 10,738 34,494,912
2025-01-10 33.63 34.48 33 33.63 -0.03% 15,643 53,105,014
2025-01-09 33.84 34.02 33.35 33.64 -0.65% 7,088 23,829,101
2025-01-08 35.13 35.98 33.38 33.86 -3.67% 14,413 49,964,146
2025-01-07 35.2 35.52 34.25 35.15 +0.43% 10,238 35,781,312
2025-01-06 34.73 35.35 34.1 35 +0.78% 9,293 32,324,901
2025-01-03 35 35.42 34.01 34.73 -0.54% 10,890 37,937,110
2025-01-02 35.79 36.4 34.55 34.92 -2.46% 8,728 31,105,399
2024-12-31 36.4 37.4 35.65 35.8 -1.65% 15,823 58,231,442
2024-12-30 36.9 36.93 35.8 36.4 -1.44% 12,453 45,406,540
2024-12-27 36.66 37.08 35.85 36.93 +0.71% 22,792 83,508,816
2024-12-26 35.72 37.29 35.61 36.67 +2.43% 19,402 71,179,924
2024-12-25 35.26 36.57 34.85 35.8 +1.42% 22,742 80,790,333
2024-12-24 34.8 35.36 34.21 35.3 +1.88% 12,509 43,677,208
2024-12-23 37.05 37.05 34.61 34.65 -6.1% 14,364 50,604,449
2024-12-20 36.5 37.16 36.5 36.9 +0.24% 15,660 57,749,745
2024-12-19 36.65 37.75 36.1 36.81 +0.16% 23,057 84,887,485
2024-12-18 36.17 36.9 35.02 36.75 +1.58% 17,851 64,190,662
2024-12-17 38.35 39.73 35.58 36.18 -5.73% 25,663 97,132,918
2024-12-16 37.9 39.18 37.88 38.38 +1.16% 28,207 108,697,295
2024-12-13 37.55 38.45 37.02 37.94 +1.04% 26,030 98,604,509
2024-12-12 36.69 37.58 36.4 37.55 +2.37% 19,944 74,194,769
2024-12-11 35.75 36.8 35.61 36.68 +2.6% 23,761 86,594,170
2024-12-10 36.1 36.27 35.5 35.75 +1.42% 20,366 73,165,076
2024-12-09 34.45 35.43 34.28 35.25 +2.03% 16,522 57,703,171
2024-12-06 34.7 35.2 34.1 34.55 +0.06% 10,655 36,722,172
2024-12-05 34.2 35.88 34.2 34.53 +0.79% 18,238 63,955,771
2024-12-04 34.35 34.85 33.72 34.26 -1.69% 11,227 38,234,574
2024-12-03 34.62 35.58 34.11 34.85 +0.72% 17,435 60,971,857
2024-12-02 34.2 34.72 33.86 34.6 +0.93% 15,016 51,626,112
2024-11-29 33.21 34.29 33.21 34.28 +2.91% 15,462 52,553,451
2024-11-28 33.11 33.74 33.11 33.31 +0.06% 8,083 26,984,013
2024-11-27 33 33.29 32.18 33.29 +0.63% 7,848 25,675,255
2024-11-26 34.17 34.17 32.72 33.08 -3.16% 11,490 38,139,151
2024-11-25 32.27 34.28 32.01 34.16 +6.38% 16,983 56,840,186
2024-11-22 33 33.55 31.9 32.11 -3.11% 7,494 24,613,405
2024-11-21 32.96 33.38 32.55 33.14 +0.55% 6,413 21,204,755
2024-11-20 31.87 33.29 31.81 32.96 +3.42% 7,989 26,057,221
2024-11-19 31.25 32.11 31.25 31.87 +2.21% 5,844 18,503,872
2024-11-18 31.88 32.32 31.16 31.18 -1.48% 6,447 20,387,612
2024-11-15 31.76 32.49 31.48 31.65 -1.22% 5,904 18,893,361
2024-11-14 33.04 33.17 32.03 32.04 -2.88% 5,464 17,786,255
2024-11-13 32.42 33.06 32.15 32.99 +1.63% 6,816 22,240,677
2024-11-12 32.7 33.38 32.34 32.46 -0.73% 8,420 27,696,811
2024-11-11 32.05 32.71 31.89 32.7 +1.84% 5,548 18,009,356
2024-11-08 32.2 32.54 32.07 32.11 -0.22% 9,398 30,314,112
2024-11-07 31.28 32.25 31.13 32.18 +3.04% 9,711 30,963,738
2024-11-06 31.48 31.49 31 31.23 -0.48% 5,302 16,572,832
2024-11-05 30.86 31.41 30.73 31.38 +1.59% 6,948 21,608,417
2024-11-04 30.48 30.96 30.39 30.89 +1.75% 4,818 14,832,962
2024-11-01 31.35 31.35 30.36 30.36 -3.19% 7,355 22,640,868
2024-10-31 31.01 31.44 30.53 31.36 +0.35% 8,090 25,081,335
2024-10-30 31.2 31.47 31 31.25 +0.32% 5,590 17,448,077
2024-10-29 32.29 32.45 31.11 31.15 -3.5% 7,775 24,695,715
2024-10-28 31.62 32.32 31.62 32.28 +2.06% 8,316 26,572,850
2024-10-25 31.5 31.78 31.17 31.63 +0.51% 9,442 29,811,095
2024-10-24 31.32 31.58 31 31.47 +0.45% 7,831 24,518,818
2024-10-23 31.49 31.73 31.26 31.33 -0.22% 8,046 25,345,736
2024-10-22 31.03 31.57 30.9 31.4 +0.35% 9,361 29,334,573
2024-10-21 31.57 31.74 30.95 31.29 -2.31% 14,119 44,190,925
2024-10-18 32.23 32.3 30.09 32.03 -2.08% 21,434 66,264,865
2024-10-17 33.97 35.11 32.59 32.71 -3.82% 29,240 100,801,486
2024-10-16 32.92 34.14 32.7 34.01 +3.34% 15,065 50,683,918
2024-10-15 32.75 33.8 32.51 32.91 +0.3% 11,394 37,814,920
2024-10-14 32.08 32.95 31.79 32.81 +2.53% 6,632 21,457,768
2024-10-11 32.8 32.98 31.69 32 -2.97% 8,497 27,369,320
2024-10-10 32.8 33.4 32.67 32.98 +0.86% 8,439 27,861,975
2024-10-09 34 34.88 32.7 32.7 -5.68% 11,278 37,808,518
2024-10-08 35.71 35.81 33.28 34.67 +6.51% 16,741 57,701,325
2024-09-30 30.62 32.66 30.16 32.55 +9.56% 16,309 51,458,381
2024-09-27 28.8 29.9 28.68 29.71 +4.32% 5,104 14,886,001
2024-09-26 27.73 28.54 27.73 28.48 +2.26% 6,968 19,619,909
2024-09-25 27.75 28.08 27.71 27.85 -0.18% 6,420 17,923,229
2024-09-24 27.2 27.98 27.2 27.9 +2.8% 4,870 13,480,293
2024-09-23 27.18 27.38 26.93 27.14 +0.04% 2,172 5,903,125
2024-09-20 27.38 27.5 26.91 27.13 -0.91% 2,462 6,698,533
2024-09-19 26.75 27.42 26.7 27.38 +2.55% 2,963 8,059,366
2024-09-18 26.76 26.81 26.13 26.7 -0.07% 2,404 6,374,467
2024-09-13 27.58 27.93 26.72 26.72 -3.36% 3,340 9,044,130
2024-09-12 27.79 28.03 27.63 27.65 -0.58% 1,762 4,899,006
2024-09-11 28.01 28.1 27.64 27.81 -1.03% 1,956 5,449,601
2024-09-10 28.09 28.18 27.64 28.1 +0.64% 2,228 6,214,979
2024-09-09 28 28.28 27.79 27.92 -0.75% 2,845 7,975,017
2024-09-06 29.98 30.13 28.1 28.13 -1.09% 4,423 12,598,827
2024-09-05 28.2 28.46 28.2 28.44 +0.85% 2,573 7,300,459
2024-09-04 28.15 28.43 28.02 28.2 +0.14% 2,151 6,074,867
2024-09-03 28.11 28.38 28 28.16 +0.18% 2,888 8,140,291
2024-09-02 28.42 28.55 28.09 28.11 -1.02% 3,319 9,375,828
2024-08-30 28.27 28.94 28.19 28.4 +0.78% 6,916 19,748,397
2024-08-29 27.81 28.26 27.56 28.18 +1.4% 3,135 8,787,546
2024-08-28 27.65 28.15 27.41 27.79 +0.25% 2,538 7,061,254
2024-08-27 27.89 28.22 27.68 27.72 -1.42% 3,365 9,394,183
2024-08-26 28.2 28.25 27.88 28.12 +0.07% 5,146 14,438,762
2024-08-23 28.8 29 28.03 28.1 -6.24% 12,483 35,458,941
2024-08-22 33.17 33.17 29.97 29.97 -10% 19,168 58,453,410
2024-08-21 33.55 34.3 33.08 33.3 -0.8% 13,048 44,045,201
2024-08-20 32.47 33.6 32.18 33.57 +3.39% 10,260 33,819,712
2024-08-19 32.3 32.67 32.11 32.47 -0.25% 3,528 11,423,347
2024-08-16 32.77 32.97 32.47 32.55 -0.76% 2,251 7,352,166
2024-08-15 32.78 32.88 32.41 32.8 +0.06% 5,823 19,057,629
2024-08-14 32.65 32.99 32.4 32.78 +0.55% 6,157 20,150,362
2024-08-13 32.85 33.14 32.31 32.6 -0.76% 7,432 24,309,266
2024-08-12 32.98 33.3 32.67 32.85 -0.64% 5,923 19,483,330
2024-08-09 32.6 33.32 32.6 33.06 +0.7% 7,757 25,663,136
2024-08-08 33.67 33.7 32.23 32.83 -2% 9,701 31,988,941
2024-08-07 32.19 33.5 32.19 33.5 +3.3% 10,793 35,646,077
2024-08-06 32.68 32.81 32.08 32.43 -0.95% 6,269 20,325,497
2024-08-05 32.7 33.37 32.43 32.74 +0.09% 8,601 28,344,066
2024-08-02 32.1 32.89 31.91 32.71 +1.43% 6,686 21,786,884
2024-08-01 32.58 32.58 32.1 32.25 -0.68% 5,023 16,202,808
2024-07-31 31.7 32.65 31.6 32.47 +2.17% 4,922 15,890,246
2024-07-30 32.3 32.35 31.65 31.78 -2.46% 7,595 24,248,139
2024-07-29 33.81 33.81 32.52 32.58 -3.67% 8,438 27,797,290
2024-07-26 35.16 35.18 33.61 33.82 -4.65% 10,449 35,696,182
2024-07-25 36.72 37.61 34.64 35.47 -1.36% 32,787 118,516,845
2024-07-24 35.01 36.27 34.64 35.96 +1.58% 8,356 29,707,458
2024-07-23 34.31 35.8 34.11 35.4 +2.19% 5,625 19,487,413
2024-07-22 33.41 34.79 33.09 34.64 +4.15% 7,281 24,767,188
2024-07-19 32.6 33.3 32.6 33.26 +1.31% 2,114 6,985,073
2024-07-18 32.85 32.97 32 32.83 -0.52% 1,649 5,349,340
2024-07-17 32.9 33.22 32.66 33 0% 1,129 3,713,394
2024-07-16 32.67 33.13 32.5 33 +0.15% 1,442 4,728,506
2024-07-15 33.32 33.4 32.58 32.95 -1.05% 1,886 6,190,004
2024-07-12 33.53 33.85 32.81 33.3 -0.48% 3,509 11,689,046
2024-07-11 33.1 33.59 32.67 33.46 +2.42% 3,954 13,149,723
2024-07-10 32.4 32.98 32.4 32.67 -0.94% 2,221 7,270,709
2024-07-09 32.62 33.19 31.62 32.98 +0.24% 5,084 16,528,359
2024-07-08 32.85 33.1 32.07 32.9 +0.15% 3,354 10,945,683
2024-07-05 32.68 32.98 32.18 32.85 +0.46% 2,365 7,728,845
2024-07-04 33.9 33.9 31.94 32.7 -2.15% 5,757 18,786,925
2024-07-03 32.4 33.47 32.4 33.42 +2.77% 5,680 18,781,280
2024-07-02 32.3 32.53 31.92 32.52 +1.43% 4,493 14,468,592
2024-07-01 31.19 32.24 31.17 32.06 +1.97% 2,405 7,637,880
2024-06-28 31.35 31.7 31.02 31.44 +0.74% 2,212 6,954,880
2024-06-27 32.1 32.19 31.21 31.21 -2.86% 2,573 8,158,884
2024-06-26 31.26 32.14 31.04 32.13 +2.75% 2,917 9,267,283
2024-06-25 30.66 31.67 30.54 31.27 +1.69% 2,776 8,690,905
2024-06-24 31.19 31.7 30.38 30.75 -2.38% 3,966 12,266,557
2024-06-21 31.2 31.78 30.81 31.5 -2.69% 3,109 9,759,085
2024-06-20 33.09 33.25 32.07 32.37 -2.03% 3,930 12,812,219
2024-06-19 33.45 33.45 32.93 33.04 -0.72% 2,197 7,266,939
2024-06-18 32.88 33.3 32.83 33.28 +1.46% 2,824 9,348,081
2024-06-17 33.5 33.66 32.71 32.8 -1.8% 3,517 11,624,748
2024-06-14 33.4 33.65 33.1 33.4 -0.27% 1,698 5,666,766
2024-06-13 33.88 33.91 33.38 33.49 -1.15% 2,380 7,997,254
2024-06-12 33.4 33.89 33.12 33.88 +1.32% 2,636 8,899,928
2024-06-11 33.3 33.65 32.7 33.44 +0.15% 2,563 8,511,409
2024-06-07 32.66 33.5 32.66 33.39 +2.74% 3,923 13,011,983
2024-06-06 34 34.33 32.32 32.5 -4.38% 4,532 14,978,879
2024-06-05 34.93 34.95 33.99 33.99 -3% 3,385 11,668,052
2024-06-04 35.21 35.28 34.78 35.04 -0.85% 3,163 11,062,553
2024-06-03 36.4 36.4 35.22 35.34 -2.29% 3,204 11,428,287
2024-05-31 36.19 36.49 36.12 36.17 +0.14% 2,597 9,431,315
2024-05-30 36.04 36.38 35.91 36.12 -0.33% 2,234 8,072,051
2024-05-29 36.09 36.48 35.95 36.24 +0.42% 1,850 6,700,770
2024-05-28 36.7 36.79 36.07 36.09 -1.45% 1,841 6,695,550
2024-05-27 36.8 36.98 36.12 36.62 +0.74% 2,126 7,757,060
2024-05-24 36.8 37.1 36.35 36.35 -1.33% 2,690 9,871,639
2024-05-23 37.73 37.73 36.76 36.84 -2.33% 3,231 11,959,511
2024-05-22 37.88 37.98 37.62 37.72 +0.08% 2,449 9,242,349
2024-05-21 38.51 38.7 37.55 37.69 -2.38% 3,539 13,443,061
2024-05-20 38.9 39.19 38.56 38.61 -0.49% 2,644 10,264,942
2024-05-17 39.13 39.13 38.51 38.8 -0.26% 2,715 10,523,508
2024-05-16 38.78 39.36 38.72 38.9 -0.13% 2,329 9,060,267
2024-05-15 39.06 39.28 38.51 38.95 -0.26% 3,512 13,664,969
2024-05-14 38.24 39.17 38.24 39.05 +2.14% 2,930 11,367,746
2024-05-13 38.98 39.05 38.07 38.23 -2.12% 2,958 11,368,731
2024-05-10 39.95 40.29 39.02 39.06 -2.25% 3,321 13,081,948
2024-05-09 39.4 40.15 39.4 39.96 +1.19% 3,812 15,210,440
2024-05-08 40.15 40.38 39.44 39.49 -1.4% 3,471 13,827,883
2024-05-07 40.39 40.47 39.81 40.05 -0.65% 3,430 13,742,276
2024-05-06 39.78 40.48 39.42 40.31 +2.31% 4,708 18,877,849
2024-04-30 39.19 39.98 39.04 39.4 -1.67% 6,240 24,694,486
2024-04-29 39.76 40.31 39.52 40.07 +0.78% 3,904 15,641,816
2024-04-26 40 40.31 39.01 39.76 -0.67% 5,538 22,055,469
2024-04-25 42.2 42.2 39.95 40.03 -5.59% 8,464 34,617,420
2024-04-24 42.73 44.19 42.4 42.4 -1.83% 5,935 25,408,629
2024-04-23 42.01 43.23 41.22 43.19 +1.24% 7,576 32,359,734
2024-04-22 42 42.7 39.47 42.66 -2.71% 11,250 46,323,520
2024-04-19 42.86 43.9 42.21 43.85 +1.34% 6,898 29,791,844
2024-04-18 43.49 44.75 43.27 43.27 -1.59% 9,832 43,220,880
2024-04-17 40.52 44.3 40.52 43.97 +7.19% 13,114 55,902,925
2024-04-16 43 43.24 39 41.02 -5.13% 18,170 73,642,202
2024-04-15 43.87 46.4 43 43.24 +2.51% 21,376 95,074,057
2024-04-12 41.61 42.58 41.3 42.18 +0.02% 12,398 52,028,471
2024-04-11 40.33 42.5 39.34 42.17 +3.03% 12,422 51,503,524
2024-04-10 40.7 42.68 40.45 40.93 +0.57% 11,527 47,814,732
2024-04-09 40.41 40.7 39.44 40.7 +0.12% 9,682 38,810,699
2024-04-08 40 42.6 40 40.65 -2.21% 14,072 57,765,627
2024-04-03 39.37 43.2 39.22 41.57 +5.8% 20,749 86,562,206
2024-04-02 38.9 39.58 38.68 39.29 +0.59% 8,279 32,375,116
2024-04-01 38.11 39.24 37.95 39.06 +2.92% 8,052 31,137,690
2024-03-29 38.16 38.28 37.51 37.95 -0.5% 5,427 20,541,436
2024-03-28 36.73 38.2 35.6 38.14 +1.98% 9,411 35,014,578
2024-03-27 37.05 38.4 36.96 37.4 +0.65% 9,607 36,325,914
2024-03-26 36.91 37.23 36.4 37.16 +0.22% 3,981 14,693,633
2024-03-25 37.48 37.48 36.93 37.08 -0.51% 3,393 12,598,927
2024-03-22 37.95 37.95 36.93 37.27 -1.45% 4,863 18,149,938
2024-03-21 37.8 38.28 37.56 37.82 +0.05% 4,153 15,740,868
2024-03-20 37.6 37.85 37.46 37.8 +0.8% 4,384 16,517,229
2024-03-19 37.66 37.89 37.41 37.5 -0.45% 4,266 16,052,376
2024-03-18 37.5 37.82 37.23 37.67 +0.13% 5,209 19,530,295
2024-03-15 37.21 37.96 37 37.62 +0.59% 6,330 23,701,271
2024-03-14 36.66 38.38 36.53 37.4 +1.85% 8,437 31,516,204
2024-03-13 37 37.25 36.56 36.72 -1.42% 4,244 15,643,059
2024-03-12 36.39 37.77 36.21 37.25 +2.76% 7,257 26,833,800
2024-03-11 35.65 36.3 35.55 36.25 +1.48% 4,426 15,907,216
2024-03-08 35.82 35.95 35.3 35.72 -0.22% 3,993 14,235,594
2024-03-07 36.08 36.6 35.75 35.8 -0.91% 4,146 14,986,312
2024-03-06 35.58 36.45 35.58 36.13 +1.57% 3,805 13,698,977
2024-03-05 36.41 36.46 35.49 35.57 -2.28% 2,964 10,629,413
2024-03-04 36.89 37.37 36.06 36.4 -1.33% 2,837 10,322,577
2024-03-01 37 37.49 36.79 36.89 +0.03% 4,556 16,859,538
2024-02-29 35.5 37.09 35.5 36.88 +2.53% 3,548 12,967,480
2024-02-28 38.38 39.3 35.97 35.97 -6.55% 7,950 29,885,379
2024-02-27 37.99 38.54 37.53 38.49 +1.29% 4,090 15,595,432
2024-02-26 37.89 38.46 37.26 38 +0.26% 4,331 16,381,172
2024-02-23 37.07 37.96 36.91 37.9 +2.63% 4,966 18,597,882
2024-02-22 36.6 37.4 36.15 36.93 +0.76% 3,865 14,199,417
2024-02-21 36.44 37.49 36 36.65 +0.58% 4,014 14,859,341
2024-02-20 36.9 36.9 36.11 36.44 -1.25% 3,188 11,604,107
2024-02-19 35.5 37 35.3 36.9 +4.62% 6,039 21,872,133
2024-02-08 32.77 35.54 32.57 35.27 +7.63% 5,587 19,203,851
2024-02-07 34 34.32 32.55 32.77 -3.42% 4,662 15,598,157
2024-02-06 32.02 34.6 30.81 33.93 +6.03% 5,182 16,993,277
2024-02-05 34.2 34.36 31 32 -6.87% 4,889 15,895,201
2024-02-02 36.36 36.75 33.82 34.36 -5.5% 3,922 13,765,958
2024-02-01 36.43 36.95 35.52 36.36 -0.85% 3,863 13,930,005
2024-01-31 39.09 39.09 36.43 36.67 -5.37% 4,313 16,165,293
2024-01-30 40.48 40.8 38.71 38.75 -5.23% 4,243 16,795,607
2024-01-29 41.53 41.99 40.65 40.89 -1.54% 2,713 11,157,019
2024-01-26 42.33 42.33 41.53 41.53 -1.66% 3,078 12,892,858
2024-01-25 41.31 42.34 41.05 42.23 +1.98% 3,731 15,571,838
2024-01-24 40.8 41.73 39.96 41.41 +1.17% 3,631 14,874,553
2024-01-23 41.25 41.68 40.31 40.93 -1.61% 3,960 16,232,279
2024-01-22 44.49 44.68 41.49 41.6 -6.5% 6,458 27,768,427
2024-01-19 44.1 45.48 43.85 44.49 +0.93% 5,877 26,312,158
2024-01-18 43.52 44.15 43.26 44.08 +0.73% 4,249 18,530,458
2024-01-17 44.35 44.82 43.73 43.76 -1.31% 3,509 15,554,017
2024-01-16 45.1 45.17 43.88 44.34 -1.64% 4,933 21,927,851
2024-01-15 45 45.4 44.8 45.08 -0.13% 3,795 17,134,345
2024-01-12 45.35 45.87 45.1 45.14 -1.4% 5,219 23,711,122
2024-01-11 45.38 45.79 44.71 45.78 -0.02% 7,716 34,874,256
2024-01-10 45.58 48.5 45.12 45.79 -0.02% 11,100 51,557,353
2024-01-09 44.94 46.1 44.61 45.8 +2.12% 9,669 43,976,634
2024-01-08 44.54 45.38 44.33 44.85 +0.29% 6,636 29,797,438
2024-01-05 45.67 47.06 44.5 44.72 -3.2% 11,576 52,857,177
2024-01-04 44.36 47.9 44.36 46.2 +3.84% 15,713 72,303,841
2024-01-03 44.81 44.97 44.22 44.49 -1% 2,916 13,015,487
2024-01-02 45.66 45.67 44.92 44.94 -1.58% 4,888 22,067,227

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

хЖАф╕Ьц░┤ц│е 000401

近三个月

хНОхКЫхИЫщАЪ 300045

近三个月

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

2024年一季度

ф╕нхЫ╜хНлцШЯ 600118

近三个月

ч╗┤хоПшВбф╗╜ 300508

近三个月

ц╡╖шЮ║цЦ░цЭР 000619

2024年一季度

щЩХх╗║шВбф╗╜ 600248

2022-2023两年

ш╢КчзАш╡ДцЬм 000987

近三个月

ц╡ЩхХЖф╕нцЛУ 000906

近期数据

ф╕нчзСш╜п 603927

2024年一季度

热门概念板块

生物医药
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
元宇宙

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