ц╡Щц▒Ящ╝ОхКЫ 603338

数据更新至:

添加到对比分析

60.77 +0.46%

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

60.77
+0.46% +0.28
60.51
开盘价
60.96
最高价
59.8
最低价
36,388
成交量
数据更新至: 2025-03-25

技术指标

59.73
MA5 (5日均线)
59.01
MA10 (10日均线)
58.84
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 60.51 60.96 59.8 60.77 +0.46% 36,388 220,195,120
2025-03-24 59 60.57 58.86 60.49 +2.09% 78,066 469,139,109
2025-03-21 58.85 60.27 58.25 59.25 +0.27% 58,736 348,225,471
2025-03-20 59.11 59.62 58.1 59.09 +0.07% 36,387 214,870,389
2025-03-19 58.51 59.78 58.47 59.05 +0.31% 51,842 307,238,256
2025-03-18 58.51 59.53 58.29 58.87 +0.46% 46,972 276,332,693
2025-03-17 57.98 58.99 57.06 58.6 +1.16% 51,920 301,818,423
2025-03-14 57.5 58.19 57.39 57.93 +0.57% 37,750 218,567,948
2025-03-13 58.35 58.66 57.41 57.6 -1.44% 32,531 188,707,369
2025-03-12 58.82 59.01 58.05 58.44 -0.75% 28,354 165,865,080
2025-03-11 59.4 59.4 57.68 58.88 -1.72% 61,049 356,576,269
2025-03-10 58.03 60 58.01 59.91 +2.74% 58,029 343,565,916
2025-03-07 58.47 58.94 57.98 58.31 -0.8% 43,731 255,579,670
2025-03-06 60 60.45 58.26 58.78 -1.74% 71,836 423,026,198
2025-03-05 58.5 60.8 58.25 59.82 +3.05% 75,343 451,299,231
2025-03-04 57.3 58.31 56.8 58.05 +0.61% 41,173 237,610,371
2025-03-03 58.35 59.16 57.42 57.7 -1.59% 53,024 308,695,812
2025-02-28 59.1 60.23 58.05 58.63 -0.83% 86,170 510,163,226
2025-02-27 57.3 59.28 57.3 59.12 +2.64% 82,938 487,971,442
2025-02-26 56.4 58.99 56.4 57.6 +1.86% 82,847 479,214,770
2025-02-25 55.62 56.98 55.24 56.55 +0.66% 78,264 441,564,637
2025-02-24 59.68 59.68 55.8 56.18 -5.86% 184,483 1,049,178,418
2025-02-21 59.6 60.09 59.32 59.68 -0.13% 47,493 283,281,190
2025-02-20 59.42 60.36 59.15 59.76 +0.03% 36,589 218,924,654
2025-02-19 59.55 60.31 58.88 59.74 +0.03% 58,652 349,401,881
2025-02-18 59.92 60.9 59.38 59.72 +0.57% 64,978 391,190,075
2025-02-17 61.6 61.6 59.16 59.38 -3.64% 105,314 628,080,050
2025-02-14 61.5 62.22 61 61.62 -0.31% 58,112 356,797,480
2025-02-13 62.5 63.29 61.61 61.81 -1.34% 66,026 412,806,870
2025-02-12 66.43 66.43 61.9 62.65 -6.14% 133,830 844,266,807
2025-02-11 67.51 69.1 66.2 66.75 -1.77% 47,760 322,655,113
2025-02-10 67.02 68.2 66.41 67.95 +1.01% 35,504 239,456,488
2025-02-07 66.11 67.69 64.44 67.27 +1.75% 48,160 319,937,852
2025-02-06 67.07 67.97 65 66.11 -2% 57,284 378,174,345
2025-02-05 67.5 68.3 65.45 67.46 -0.15% 43,145 288,874,746
2025-01-27 67.42 68.09 66.17 67.56 +1.23% 40,859 274,582,614
2025-01-24 67.19 67.69 66.38 66.74 -0.83% 46,790 313,110,628
2025-01-23 69.05 69.36 66.88 67.3 -1.75% 36,017 243,916,064
2025-01-22 68.7 68.8 66.38 68.5 -0.33% 44,437 299,439,905
2025-01-21 69.35 70.62 68.55 68.73 -0.22% 34,907 241,577,343
2025-01-20 69.85 71.2 68.6 68.88 +0.12% 66,369 464,092,191
2025-01-17 64.56 69.28 64.35 68.8 +6.14% 51,029 345,270,628
2025-01-16 66.51 67.05 64.71 64.82 -2.03% 34,205 225,427,052
2025-01-15 66 67.38 65.18 66.16 +0.67% 31,996 212,474,599
2025-01-14 63.01 65.99 62.52 65.72 +4.6% 46,824 303,641,270
2025-01-13 65.28 67.3 62.48 62.83 -4.13% 49,072 317,586,150
2025-01-10 66.23 67.07 65.48 65.54 -1.46% 33,862 224,089,089
2025-01-09 67.55 68.5 65.9 66.51 -2.05% 61,782 412,170,042
2025-01-08 64.02 69.1 64.02 67.9 +4.65% 60,480 403,934,756
2025-01-07 61.59 65.4 61.05 64.88 +5.17% 54,847 352,838,917
2025-01-06 62.04 62.57 60.91 61.69 -1.11% 38,107 234,736,407
2025-01-03 63.45 64.35 61.91 62.38 -1.56% 35,133 221,861,498
2025-01-02 64.52 65.48 62.7 63.37 -1.78% 39,199 251,303,825
2024-12-31 66 66.36 64.5 64.52 -2.09% 36,247 237,415,900
2024-12-30 63.26 66.15 63.18 65.9 +3.7% 52,432 343,255,633
2024-12-27 63.45 64.08 62.16 63.55 -0.24% 38,699 245,084,711
2024-12-26 64.13 64.32 62.45 63.7 -0.52% 33,946 214,524,085
2024-12-25 63.8 64.47 63.07 64.03 +0.19% 26,106 166,809,345
2024-12-24 63.2 64.17 62.89 63.91 +1.69% 34,895 222,119,822
2024-12-23 61.68 63.77 61.6 62.85 +1.81% 51,289 323,441,482
2024-12-20 61.88 61.98 60.52 61.73 -0.24% 27,160 167,067,918
2024-12-19 60.96 62.25 60.35 61.88 +0.95% 38,237 235,479,460
2024-12-18 61.78 62.37 60.81 61.3 -0.78% 37,971 232,886,134
2024-12-17 61.82 62.5 61.31 61.78 +0.13% 42,097 260,383,869
2024-12-16 63.38 64.52 61.24 61.7 -3.38% 62,037 385,604,520
2024-12-13 63.2 64.87 63 63.86 +0.35% 47,005 300,678,953
2024-12-12 63.1 63.65 62.8 63.64 +0.41% 45,406 287,345,471
2024-12-11 63.61 64 62.68 63.38 -0.61% 46,747 296,324,743
2024-12-10 64.73 64.98 63.41 63.77 +0.31% 54,967 352,036,456
2024-12-09 62.36 64.15 61.74 63.57 +1.23% 67,805 430,769,573
2024-12-06 62.35 63.11 61.62 62.8 +0.56% 49,981 312,675,555
2024-12-05 60.5 63.46 59.93 62.45 +2.44% 103,794 643,509,526
2024-12-04 60.01 61.1 58.93 60.96 +1.52% 80,779 487,062,400
2024-12-03 59.95 61.26 58.8 60.05 +0.3% 84,736 507,767,071
2024-12-02 60.08 61.99 59.25 59.87 -1.59% 97,512 589,380,200
2024-11-29 61.11 61.99 59.91 60.84 -0.41% 94,475 574,782,708
2024-11-28 58.9 62.68 58.9 61.09 +5.82% 146,303 898,507,168
2024-11-27 57.3 59.86 57.23 57.73 -0.29% 123,090 720,736,570
2024-11-26 56 58.3 55.65 57.9 +3.39% 124,449 715,039,127
2024-11-25 53.63 56.02 53.48 56 +3.7% 116,136 643,105,826
2024-11-22 54.43 55.55 53.7 54 -0.75% 98,830 542,875,793
2024-11-21 54.17 54.65 54.1 54.41 -0.02% 46,656 253,776,401
2024-11-20 54.41 55.2 54.01 54.42 +0.02% 61,972 337,586,295
2024-11-19 53.96 54.45 53.01 54.41 +1.27% 80,663 433,703,181
2024-11-18 52.83 54.2 52.39 53.73 +2.28% 90,294 483,048,100
2024-11-15 53.1 53.6 52.1 52.53 -1.13% 75,441 398,367,133
2024-11-14 53.11 53.97 53.04 53.13 -0.67% 62,750 334,787,716
2024-11-13 54.13 54.63 53.06 53.49 -2.44% 94,077 504,712,988
2024-11-12 54.59 56.17 54.19 54.83 +0.33% 110,477 610,883,838
2024-11-11 53.8 55.06 53.43 54.65 +1.52% 106,211 576,117,597
2024-11-08 56.44 56.95 53.75 53.83 -4.56% 169,669 929,609,164
2024-11-07 56 58 55.41 56.4 -1.42% 143,794 809,947,462
2024-11-06 54.59 59.2 54.5 57.21 +3.08% 205,617 1,165,713,036
2024-11-05 53.92 55.76 53.92 55.5 +1.59% 117,291 643,965,568
2024-11-04 54 55.83 54 54.63 +3.04% 167,103 918,767,580
2024-11-01 50.55 53.89 50.51 53.02 +4.58% 188,243 994,311,647
2024-10-31 50.95 51.78 50.11 50.7 -2.48% 189,895 967,103,426
2024-10-30 51.5 53.35 51.3 51.99 +7.2% 277,062 1,462,268,966
2024-10-29 49.19 49.39 48.3 48.5 -1.42% 67,347 327,685,588
2024-10-28 49.1 49.43 48.41 49.2 -0.18% 65,051 318,575,233
2024-10-25 49.39 49.71 48.79 49.29 -0.2% 77,577 381,836,146
2024-10-24 49 50.18 48.49 49.39 +0.78% 75,292 372,044,978
2024-10-23 48.8 49.69 48.32 49.01 +1.09% 99,410 486,294,176
2024-10-22 47.61 48.73 47.06 48.48 +1.47% 80,211 384,884,653
2024-10-21 48.42 48.79 47.4 47.78 -1.32% 100,087 480,585,944
2024-10-18 47.6 49.24 47.51 48.42 +1% 107,284 521,221,130
2024-10-17 50.04 50.34 47.88 47.94 -4.2% 85,233 415,926,702
2024-10-16 49.79 51.14 49.1 50.04 -0.12% 60,820 304,442,255
2024-10-15 53.6 53.6 50.1 50.1 -6.7% 105,254 542,371,307
2024-10-14 52.7 53.8 51.87 53.7 +2.21% 67,758 358,148,011
2024-10-11 54.08 54.52 52.07 52.54 -2.69% 52,193 276,801,226
2024-10-10 54.01 56.7 53.88 53.99 +0.2% 76,801 422,624,743
2024-10-09 57.56 57.85 53.49 53.88 -7.76% 131,138 727,938,908
2024-10-08 65.18 65.18 57.25 58.41 -1.43% 150,279 905,202,713
2024-09-30 55.5 59.26 55.5 59.26 +8.93% 122,490 712,613,027
2024-09-27 51.63 54.49 51.63 54.4 +5.37% 32,684 175,165,419
2024-09-26 50.2 51.69 49.3 51.63 +2.85% 56,575 285,538,961
2024-09-25 50.5 52.14 50.15 50.2 -1.47% 61,196 313,894,327
2024-09-24 50.55 51.4 49.3 50.95 +0.22% 64,479 324,872,448
2024-09-23 51 52.25 50.46 50.84 -0.63% 31,092 158,673,950
2024-09-20 50.73 51.58 50.02 51.16 +0.99% 36,563 186,922,097
2024-09-19 50.84 52.08 50.35 50.66 +0.12% 54,364 278,329,986
2024-09-18 48.3 50.6 48.08 50.6 +4.5% 36,707 183,295,539
2024-09-13 48.24 48.88 47.58 48.42 +0.35% 33,357 161,267,820
2024-09-12 49.16 50.75 47.57 48.25 -2.84% 58,152 282,507,961
2024-09-11 47.25 50.04 46.89 49.66 +3.89% 47,891 234,289,595
2024-09-10 48.55 48.96 47.22 47.8 -1.44% 34,508 165,541,931
2024-09-09 49.69 50.24 47.93 48.5 -3.54% 49,894 243,080,992
2024-09-06 48.86 51.84 48.52 50.28 +2.63% 42,765 216,508,586
2024-09-05 48.46 49.73 48.1 48.99 +1.09% 37,411 183,377,667
2024-09-04 47.08 48.67 46.64 48.46 +1.94% 32,732 157,156,678
2024-09-03 46.56 47.9 46.55 47.54 +1.47% 21,888 103,762,854
2024-09-02 48.17 48.9 46.44 46.85 -3.26% 35,727 169,368,358
2024-08-30 46.99 49.2 45.97 48.43 +2.13% 60,605 291,623,379
2024-08-29 45.75 48.1 45.12 47.42 +4.17% 47,017 221,517,196
2024-08-28 45.25 48.48 45.15 45.52 -2.11% 53,856 247,892,576
2024-08-27 45.53 46.54 44.71 46.5 +2.06% 28,788 132,426,161
2024-08-26 46.82 47.04 45.33 45.56 -2.94% 39,870 183,035,869
2024-08-23 46.48 47.45 46.3 46.94 +0.36% 21,520 100,577,980
2024-08-22 47.3 47.3 46.11 46.77 -1.12% 25,992 121,106,234
2024-08-21 46.98 47.7 46.63 47.3 0% 14,409 67,974,962
2024-08-20 49.01 49.49 46.9 47.3 -3.49% 22,710 107,790,022
2024-08-19 47.99 49.76 47.78 49.01 +2.08% 24,854 121,540,678
2024-08-16 48.7 48.78 47.75 48.01 -1.46% 19,478 93,786,100
2024-08-15 49.17 49.95 48.33 48.72 -0.92% 28,265 138,348,690
2024-08-14 50.78 50.78 49.02 49.17 -3.17% 16,305 80,626,708
2024-08-13 51.85 51.94 50.02 50.78 -2.06% 23,496 118,897,493
2024-08-12 51.2 52.06 50.7 51.85 +0.91% 21,032 108,084,941
2024-08-09 51.84 53.12 51.37 51.38 -0.89% 17,457 90,449,183
2024-08-08 51.39 52.2 51.02 51.84 -0.1% 22,023 113,866,087
2024-08-07 50.29 52.46 50.02 51.89 +3.18% 31,005 159,787,520
2024-08-06 50.87 51.25 49.73 50.29 -0.51% 23,791 120,045,936
2024-08-05 50.72 52.47 50 50.55 -1.96% 29,726 151,785,978
2024-08-02 52.33 53.48 51.39 51.56 -2.13% 31,874 166,218,670
2024-08-01 52.58 54.3 52.06 52.68 +0.19% 47,519 251,892,999
2024-07-31 48.79 52.6 47.83 52.58 +7.77% 55,269 283,391,626
2024-07-30 47.87 49.11 46.81 48.79 +0.81% 38,424 185,435,923
2024-07-29 49.98 50.18 48.06 48.4 -3.16% 29,679 144,365,256
2024-07-26 49.7 50.9 49.37 49.98 +0.91% 32,998 165,270,254
2024-07-25 50.29 50.37 49.17 49.53 -1.86% 34,834 172,751,297
2024-07-24 50.95 51.41 50.1 50.47 -1% 26,291 133,400,904
2024-07-23 53.34 53.34 50.98 50.98 -2.58% 28,983 149,563,863
2024-07-22 53.06 53.16 51.71 52.33 -1.97% 32,262 168,831,006
2024-07-19 52.78 54 52.38 53.38 +0.95% 35,200 188,028,553
2024-07-18 50.99 53.2 50.5 52.88 +3.46% 50,764 265,746,818
2024-07-17 50.47 51.45 49.7 51.11 +0.79% 59,398 300,628,700
2024-07-16 52.16 52.23 50.11 50.71 -3.34% 74,586 379,118,332
2024-07-15 51.98 53.45 51.95 52.46 -3.09% 55,965 294,238,181
2024-07-12 53.86 54.55 52.91 54.13 +0.24% 29,830 160,657,283
2024-07-11 53.72 54.28 53.22 54 +1.18% 34,138 183,807,466
2024-07-10 55.19 55.19 53.23 53.37 +0.04% 30,790 165,505,459
2024-07-09 53 53.53 51.29 53.35 +0.43% 56,375 295,617,617
2024-07-08 53.97 54.45 52.88 53.12 -1.79% 43,410 231,226,423
2024-07-05 55.24 55.45 53.03 54.09 -1.71% 45,759 245,877,455
2024-07-04 55.4 56.3 54.6 55.03 -1.22% 32,373 179,393,107
2024-07-03 56.79 57.17 54.54 55.71 -3.1% 74,617 415,262,373
2024-07-02 60.67 61.3 55.7 57.49 -6.08% 93,063 533,725,108
2024-07-01 60.42 61.76 59.62 61.21 +1.31% 25,885 157,944,958
2024-06-28 59.33 60.88 59.16 60.42 +1.39% 43,058 260,117,740
2024-06-27 59.7 60.3 57.9 59.59 -0.65% 43,825 258,841,887
2024-06-26 60.63 61.15 59.38 59.98 -2.52% 26,188 156,680,443
2024-06-25 62.5 63.24 61.21 61.53 -1.36% 28,260 175,440,696
2024-06-24 62.64 63.06 61.7 62.38 -1.11% 32,091 200,519,499
2024-06-21 62.08 63.32 61.72 63.08 +1.17% 34,666 217,200,966
2024-06-20 62.43 63.24 61.94 62.35 -0.24% 29,834 186,110,147
2024-06-19 64.72 65.09 62.25 62.5 -2.63% 43,930 276,503,028
2024-06-18 62.2 65 62.2 64.19 +6.4% 90,017 573,310,888
2024-06-17 60.51 60.9 59.5 60.33 -0.94% 56,428 338,967,971
2024-06-14 62.65 63.53 60.61 60.9 -2.98% 45,736 282,306,107
2024-06-13 60.7 63.08 60.69 62.77 +2.92% 63,419 395,738,157
2024-06-12 60.5 61.3 59.21 60.99 +1.31% 46,573 282,535,774
2024-06-11 61 61.45 59.9 60.2 -1.12% 49,483 297,958,245
2024-06-07 62.21 62.6 60.61 60.88 -1.84% 42,286 259,222,938
2024-06-06 61.8 63 61.56 62.02 +0.26% 37,207 231,356,851
2024-06-05 63.6 64.47 61.34 61.86 -2.81% 48,821 303,864,944
2024-06-04 62.79 63.73 62.7 63.65 +0.94% 43,119 273,381,744
2024-06-03 63.55 63.94 62.7 63.06 -0.77% 35,036 221,711,104
2024-05-31 65.63 65.63 63.35 63.55 -2.1% 34,479 221,819,093
2024-05-30 64.5 65.77 64.38 64.91 -0.25% 27,718 180,303,919
2024-05-29 65.06 65.54 64.88 65.07 -0.44% 21,338 138,981,975
2024-05-28 66.09 66.53 65.05 65.36 -1.55% 27,638 180,902,219
2024-05-27 66.45 66.59 64.66 66.39 +0.29% 29,032 190,830,919
2024-05-24 67.3 67.54 66.06 66.2 -1.93% 45,041 299,702,403
2024-05-23 67.6 68.4 67.2 67.5 -0.15% 23,642 160,087,173
2024-05-22 68.8 69.36 67.26 67.6 -2.1% 37,027 252,193,797
2024-05-21 68.09 69.33 68.02 69.05 +0.51% 25,562 176,054,444
2024-05-20 69.58 69.97 68.38 68.7 -2% 56,767 390,868,655
2024-05-17 70.66 72.33 68.8 70.1 -2.01% 42,109 293,794,293
2024-05-16 72.05 73.07 70.09 71.54 -0.45% 53,855 386,292,554
2024-05-15 71.4 72.62 71 71.86 +0.79% 34,871 250,880,938
2024-05-14 72.4 74.45 71.1 71.3 -2.3% 40,279 290,563,655
2024-05-13 71.06 73.84 70.75 72.98 +1.77% 43,923 318,069,122
2024-05-10 69.85 72.44 69.26 71.71 +3.12% 55,838 397,691,511
2024-05-09 65.64 70 64.91 69.54 +3.48% 57,202 390,760,507
2024-05-08 67.3 68.74 66.91 67.2 -0.65% 36,779 248,562,213
2024-05-07 68.26 69.12 67.62 67.64 -1.36% 32,791 223,236,900
2024-05-06 65.65 69.04 65.65 68.57 +4.45% 68,661 466,177,196
2024-04-30 67 67.01 65.53 65.65 -2.03% 56,057 371,392,482
2024-04-29 63.24 68.45 62.62 67.01 +5.36% 115,195 759,855,960
2024-04-26 63 64.25 62.06 63.6 +0.7% 60,833 383,728,770
2024-04-25 64.59 65.48 62.7 63.16 -3.25% 86,902 555,083,425
2024-04-24 63.88 65.5 63.5 65.28 +1.22% 54,364 350,996,115
2024-04-23 65.73 66.25 63.38 64.49 -1.95% 69,168 445,258,403
2024-04-22 69.05 69.08 65.62 65.77 -6.18% 102,963 685,843,773
2024-04-19 69.1 71.88 69.1 70.1 +0.31% 56,323 396,071,366
2024-04-18 71 71.53 69 69.88 -2.47% 69,050 485,509,309
2024-04-17 65.93 71.99 65.93 71.65 +8.17% 78,986 547,728,884
2024-04-16 68.5 68.5 66.14 66.24 -2.24% 55,688 373,160,628
2024-04-15 63.63 68.31 63.02 67.76 +6.46% 75,635 504,617,720
2024-04-12 62.48 64.31 62 63.65 +1.91% 44,773 284,617,637
2024-04-11 60.25 63.18 60 62.46 +3.62% 50,911 316,789,877
2024-04-10 61.25 62.6 60.1 60.28 -1.36% 32,387 197,941,098
2024-04-09 61.35 61.58 60.39 61.11 -0.83% 26,520 161,859,207
2024-04-08 60.6 62.2 60.41 61.62 +1.68% 48,124 296,749,312
2024-04-03 59.32 60.97 59 60.6 +2.64% 51,473 310,340,183
2024-04-02 59.63 60.4 58.56 59.04 -0.92% 34,239 201,845,514
2024-04-01 57.4 60.6 57.4 59.59 +4% 46,566 276,719,709
2024-03-29 56.14 57.39 55.98 57.3 +2.18% 25,824 146,827,606
2024-03-28 56.67 57.4 55.82 56.08 -0.88% 42,736 241,615,204
2024-03-27 57.12 58.2 56.56 56.58 -1.5% 37,529 215,145,696
2024-03-26 57.34 57.74 56.57 57.44 +0.35% 43,622 249,286,601
2024-03-25 55.69 58.12 55.69 57.24 +2.03% 63,048 362,009,570
2024-03-22 56.85 57.22 56.09 56.1 -2.33% 33,266 187,887,025
2024-03-21 58.15 58.55 57.24 57.44 -1.66% 23,970 138,294,986
2024-03-20 58.23 59.04 58.01 58.41 0% 29,750 174,108,957
2024-03-19 57.66 58.74 57.52 58.41 +0.64% 37,747 219,740,948
2024-03-18 58.69 58.99 57.08 58.04 -0.57% 45,511 263,108,774
2024-03-15 59.11 59.5 57.5 58.37 -1.5% 44,758 260,628,752
2024-03-14 59.1 60.54 58.95 59.26 -0.55% 20,891 124,199,489
2024-03-13 58.89 59.71 58.81 59.59 +0.76% 27,974 166,085,386
2024-03-12 60.5 60.51 58.8 59.14 -2.23% 36,497 216,686,308
2024-03-11 59.8 60.57 58.45 60.49 +1.84% 46,282 277,499,595
2024-03-08 59 59.58 58.45 59.4 +0.68% 24,752 146,200,880
2024-03-07 59.1 59.9 58.7 59 -0.03% 29,963 177,856,556
2024-03-06 59.88 60.34 58.86 59.02 -1.55% 35,354 209,947,153
2024-03-05 58.79 60.24 58.38 59.95 +1.66% 44,138 263,004,652
2024-03-04 57.88 59.26 57.48 58.97 +1.18% 45,376 265,332,913
2024-03-01 59 59.33 57.77 58.28 -1.27% 44,224 257,715,352
2024-02-29 57 59.13 56.89 59.03 +2.68% 55,187 321,462,613
2024-02-28 57.83 58.6 57.06 57.49 -0.81% 41,661 240,599,878
2024-02-27 56.83 57.96 56.16 57.96 +1.74% 40,896 233,013,624
2024-02-26 57.23 57.65 56.8 56.97 -0.45% 41,434 236,932,227
2024-02-23 58.45 58.74 55.8 57.23 -2.09% 67,226 380,675,210
2024-02-22 58.61 58.85 57.61 58.45 -0.32% 35,138 204,230,785
2024-02-21 57.16 60.67 57.02 58.64 +0.51% 45,991 272,632,330
2024-02-20 57.5 58.47 56.55 58.34 +0.67% 37,132 214,242,750
2024-02-19 60 60.68 57.27 57.95 -2.18% 57,834 337,962,380
2024-02-08 59.19 63.85 58.84 59.24 +0.1% 71,699 442,333,697
2024-02-07 55.56 59.35 55.55 59.18 +6.5% 71,932 418,338,832
2024-02-06 52.37 55.77 51.88 55.57 +4.65% 46,635 252,998,683
2024-02-05 51.27 54 49.98 53.1 +2.83% 52,252 271,610,191
2024-02-02 52.18 53.25 50.42 51.64 -0.1% 38,417 200,344,277
2024-02-01 51.79 53.3 51.41 51.69 +0.04% 41,137 214,952,795
2024-01-31 51.78 53.97 51.52 51.67 +4.15% 66,207 347,811,201
2024-01-30 50.79 50.98 49.02 49.61 -2.48% 23,829 119,732,459
2024-01-29 53.07 53.69 50.8 50.87 -5.46% 25,481 132,088,331
2024-01-26 53.17 54.28 52.8 53.81 +0.92% 23,215 124,319,127
2024-01-25 52.51 53.74 51.89 53.32 +2.05% 23,242 123,339,059
2024-01-24 52.47 52.92 50.58 52.25 -0.15% 18,943 98,199,028
2024-01-23 51.32 52.84 49.94 52.33 +0.35% 29,255 150,821,544
2024-01-22 53.65 53.87 51.32 52.15 -3.07% 32,903 173,914,014
2024-01-19 55.09 55.09 52.99 53.8 -2.25% 26,447 142,409,734
2024-01-18 54.12 55.46 53.25 55.04 +0.99% 33,294 180,184,571
2024-01-17 53.86 55.57 53.6 54.5 +1.17% 50,153 276,075,334
2024-01-16 52.5 55.68 52.17 53.87 +2.9% 40,063 216,450,227
2024-01-15 52 52.85 51.89 52.35 +0.33% 11,924 62,577,985
2024-01-12 52.43 52.75 51.88 52.18 -0.17% 12,918 67,610,658
2024-01-11 51.1 52.49 50.9 52.27 +2.09% 22,083 114,699,026
2024-01-10 50.41 51.8 50.26 51.2 +1.05% 17,481 89,460,950
2024-01-09 49.7 51.46 49.7 50.67 +1.62% 25,288 128,325,809
2024-01-08 50.04 50.49 49.56 49.86 -0.86% 19,708 98,383,464
2024-01-05 50.4 51.05 50.05 50.29 -0.89% 16,818 85,183,474
2024-01-04 50.59 50.87 49.76 50.74 +0.22% 31,679 159,584,644
2024-01-03 51.26 51.82 50.47 50.63 -1.56% 35,323 179,474,484
2024-01-02 51.28 51.83 51 51.43 +0.51% 24,082 124,072,233

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

хНОц╡╖шНпф╕Ъ 600521

2022-2023两年

хНОцШЯхИЫф╕Ъ 300025

2024年至今

щУ╢щГ╜шВбф╗╜ 603277

2024年一季度

хоЙхнЪчзСцКА 603031

近三个月

цбРцШЖшВбф╗╜ 601233

近半年

щЗСх▓нчЯ┐ф╕Ъ 000655

2024年一季度

ф╕нцЦ░щЫЖхЫв 601512

近三个月

щШ│хЕЙчФ╡ц║Р 300274

近三个月

ц╕дц╡╖чзЯш╡Б 000415

近半年

хПдф║Хш┤бщЕТ 000596

近三个月

热门概念板块

半导体
芯片
军工

ф╕ншИкщлШчзС (600862)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
区块链
大数据

ц╡╖щЗПцХ░цНо (603138)

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