ф╗Кф╕Цч╝Ш 603369

数据更新至:

添加到对比分析

52.28 +1.14%

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

52.28
+1.14% +0.59
51.67
开盘价
52.6
最高价
50.7
最低价
50,354
成交量
数据更新至: 2025-03-25

技术指标

52.41
MA5 (5日均线)
53.88
MA10 (10日均线)
52.97
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 51.67 52.6 50.7 52.28 +1.14% 50,354 260,848,231
2025-03-24 51.96 52.15 50.8 51.69 -0.88% 68,346 352,536,716
2025-03-21 52.01 52.76 51.82 52.15 -0.06% 46,201 241,062,878
2025-03-20 53.74 53.91 51.9 52.18 -2.88% 88,519 463,755,692
2025-03-19 54.82 55.06 53.65 53.73 -2.29% 64,071 346,837,573
2025-03-18 55.99 56 54.58 54.99 -1.45% 54,473 299,698,356
2025-03-17 56.48 57.36 54.8 55.8 -1.01% 79,839 447,127,170
2025-03-14 54.83 57.3 54.83 56.37 +2.72% 122,841 693,809,711
2025-03-13 54.66 56.68 54.3 54.88 +0.37% 70,072 388,310,078
2025-03-12 55.36 56.8 54.49 54.68 -1.21% 113,399 628,541,033
2025-03-11 52.92 55.58 52.85 55.35 +3.57% 95,964 524,287,612
2025-03-10 53.23 53.79 52.35 53.44 +0.36% 53,856 286,070,443
2025-03-07 50.94 53.59 50.65 53.25 +4.23% 82,485 433,365,249
2025-03-06 50.99 51.42 50 51.09 -0.02% 55,251 280,928,029
2025-03-05 50.47 51.25 49.8 51.1 +2.88% 67,210 340,509,854
2025-03-04 50.96 51.42 49.33 49.67 -3.44% 92,354 460,656,723
2025-03-03 52.66 53.95 50.87 51.44 -2.96% 126,490 655,951,079
2025-02-28 52.12 54.8 51.83 53.01 +1.71% 148,722 798,512,469
2025-02-27 50 52.88 50 52.12 +3.76% 108,114 562,969,616
2025-02-26 49.17 50.38 49.07 50.23 +1.47% 66,577 331,705,110
2025-02-25 49 50.06 49 49.5 -0.18% 68,734 340,728,674
2025-02-24 46.86 50.01 46.7 49.59 +4.89% 133,431 654,956,585
2025-02-21 47.58 48.45 46.71 47.28 -1.25% 67,079 317,324,635
2025-02-20 47 48.38 47 47.88 +1.63% 76,555 366,803,698
2025-02-19 47.23 47.5 46.4 47.11 -0.74% 64,959 305,337,696
2025-02-18 47.2 48.22 46.66 47.46 -0.04% 85,253 405,987,422
2025-02-17 46.5 47.56 46.28 47.48 +1.98% 98,645 465,966,328
2025-02-14 45.9 46.97 45.6 46.56 +0.84% 85,959 399,419,173
2025-02-13 43.44 47.2 43.41 46.17 +5.94% 212,864 966,578,007
2025-02-12 43.4 43.68 43.18 43.58 0% 40,055 173,773,349
2025-02-11 43.79 43.95 43.1 43.58 -0.48% 53,622 232,551,956
2025-02-10 44.51 44.51 43.31 43.79 -1.64% 73,792 322,167,142
2025-02-07 43.97 44.64 43.8 44.52 +1.44% 76,580 339,965,368
2025-02-06 43.65 44.9 43.51 43.89 +0.3% 68,660 304,007,028
2025-02-05 43.73 44.51 42.9 43.76 +0.64% 58,927 257,443,370
2025-01-27 43.77 44.25 43.48 43.48 -0.66% 37,745 165,274,509
2025-01-24 43.24 44.1 43.23 43.77 +0.57% 57,227 250,667,307
2025-01-23 43.98 44.19 43.48 43.52 -0.3% 58,286 255,016,396
2025-01-22 45.23 45.29 43.61 43.65 -3.75% 54,638 241,240,754
2025-01-21 46.06 46.22 44.97 45.35 -0.92% 34,227 155,456,563
2025-01-20 45.65 46.45 45.52 45.77 +1.04% 57,161 262,452,862
2025-01-17 43.79 45.58 43.54 45.3 +3.33% 92,553 417,060,470
2025-01-16 43.91 44.54 43.21 43.84 -0.11% 45,944 201,599,609
2025-01-15 43.56 44.5 43.33 43.89 +0.69% 50,000 219,747,777
2025-01-14 42.64 43.65 42.3 43.59 +2.64% 65,591 284,085,747
2025-01-13 41.38 42.5 41.38 42.47 +0.95% 57,499 241,071,472
2025-01-10 43.13 43.2 42.07 42.07 -2.55% 45,896 195,381,287
2025-01-09 43.09 43.85 42.75 43.17 -0.3% 54,780 236,894,801
2025-01-08 43.53 43.69 42.3 43.3 -1.03% 68,231 293,861,225
2025-01-07 43.38 43.8 42.6 43.75 +0.85% 58,963 254,449,980
2025-01-06 42.88 44.7 42.56 43.38 -3.17% 87,413 381,527,323
2025-01-03 45 45.96 44.3 44.8 -0.24% 94,994 428,977,347
2025-01-02 44.7 45.74 44.2 44.91 -0.71% 94,363 422,920,653
2024-12-31 45.1 46.35 45 45.23 +1% 128,388 587,140,727
2024-12-30 45.15 45.4 44.65 44.78 -0.82% 53,744 240,966,992
2024-12-27 45.31 45.69 44.9 45.15 -0.77% 64,720 292,556,853
2024-12-26 45.22 45.59 45.13 45.5 +0.13% 45,086 204,832,163
2024-12-25 45.45 45.66 44.82 45.44 +0.02% 68,823 311,073,364
2024-12-24 44.78 45.48 44.5 45.43 +1.98% 63,433 285,716,055
2024-12-23 45.2 45.38 44.45 44.55 -1.39% 58,538 262,709,378
2024-12-20 44.76 45.56 44.6 45.18 +0.98% 80,579 363,840,407
2024-12-19 46.4 46.65 44.35 44.74 -4.73% 137,282 619,151,852
2024-12-18 47.85 48.3 46.9 46.96 -1.76% 60,283 285,633,572
2024-12-17 47.59 48.6 47.4 47.8 -0.38% 48,518 232,882,696
2024-12-16 49.5 49.75 47.7 47.98 -3.05% 82,366 399,012,294
2024-12-13 50.85 50.98 49.41 49.49 -2.67% 164,037 822,976,054
2024-12-12 50.35 51.19 49.8 50.85 +0.87% 115,039 581,826,876
2024-12-11 49.53 51.93 49.31 50.41 +1.51% 116,648 592,333,485
2024-12-10 49.35 50.96 49.03 49.66 +4.66% 191,394 956,649,226
2024-12-09 47.31 48.08 46.73 47.45 -0.06% 55,827 264,497,901
2024-12-06 47.56 48.35 47.3 47.48 -0.17% 73,015 348,944,658
2024-12-05 47.11 47.92 46.35 47.56 +0.93% 63,786 301,883,546
2024-12-04 47.41 47.41 46.32 47.12 -0.61% 58,308 273,367,171
2024-12-03 47.03 47.8 46.81 47.41 +0.25% 66,445 315,142,827
2024-12-02 46.3 47.69 45.49 47.29 +5.18% 164,689 775,081,437
2024-11-29 44.93 45.88 44.89 44.96 +0.56% 61,039 276,264,340
2024-11-28 45.07 45.2 44.62 44.71 -1% 41,252 185,275,877
2024-11-27 44.18 45.9 43.91 45.16 +2.17% 69,852 313,732,232
2024-11-26 44.25 45.05 43.89 44.2 -0.32% 41,872 186,085,692
2024-11-25 44.1 45.08 43.84 44.34 -0.36% 48,802 216,264,685
2024-11-22 46.36 47.6 44.48 44.5 -4.01% 73,512 336,837,636
2024-11-21 45.56 46.46 45.45 46.36 +1.44% 49,693 228,381,169
2024-11-20 45.23 45.87 44.98 45.7 +0.48% 42,572 193,925,054
2024-11-19 45.51 45.9 44.32 45.48 +0.4% 53,184 239,477,294
2024-11-18 46.3 46.77 45.02 45.3 -2.22% 62,802 288,631,674
2024-11-15 46.96 47.73 46.27 46.33 -1.4% 65,733 308,500,388
2024-11-14 47.5 47.84 46.8 46.99 -1.32% 68,068 321,752,899
2024-11-13 47.03 48.12 46.77 47.62 +0.72% 74,852 356,046,674
2024-11-12 47.5 48.46 47 47.28 -0.44% 123,133 588,640,649
2024-11-11 46.65 47.49 45.9 47.49 0% 118,230 552,035,629
2024-11-08 49.97 50.4 47.3 47.49 -3.44% 170,047 817,601,660
2024-11-07 44.99 49.19 44.9 49.18 +8.64% 231,351 1,101,658,101
2024-11-06 45.53 45.98 44.75 45.27 -0.42% 92,370 417,956,395
2024-11-05 44.84 45.6 44.3 45.46 +1.25% 102,197 461,008,071
2024-11-04 44.5 45.1 44.03 44.9 +0.94% 71,939 321,306,644
2024-11-01 43.9 45.33 43.61 44.48 +1.28% 105,520 471,146,341
2024-10-31 43.55 44.28 43.37 43.92 -0.05% 82,863 363,194,651
2024-10-30 45 45.3 42.9 43.94 -3.15% 151,772 665,540,356
2024-10-29 47.36 47.65 45.2 45.37 -4.98% 130,936 603,581,019
2024-10-28 46.9 48.59 46.58 47.75 +1.53% 90,851 432,479,754
2024-10-25 47.1 48.23 46.87 47.03 -0.89% 69,945 331,917,969
2024-10-24 47.8 48.2 47.31 47.45 -2.19% 50,452 240,315,866
2024-10-23 46.7 49 46.12 48.51 +4.3% 129,649 620,059,116
2024-10-22 45.8 46.95 45.52 46.51 +1.26% 83,333 387,389,429
2024-10-21 45.2 46.33 44.7 45.93 +0.97% 98,045 447,276,164
2024-10-18 44.1 46.23 43.63 45.49 +2.8% 123,427 553,316,240
2024-10-17 45.6 45.72 44.07 44.25 -2.27% 51,929 233,045,979
2024-10-16 45.4 46.01 44.73 45.28 -1.14% 66,955 303,057,226
2024-10-15 47.65 47.86 45.8 45.8 -3.86% 73,448 341,793,521
2024-10-14 46.28 48.58 45.68 47.64 +2.94% 135,286 639,759,160
2024-10-11 48 48.33 45.61 46.28 -4.6% 99,350 463,722,238
2024-10-10 47.51 50.78 46.81 48.51 -1.16% 153,439 747,886,175
2024-10-09 52.4 52.4 49.08 49.08 -9.99% 165,940 829,241,655
2024-10-08 56.69 56.69 51.01 54.53 +5.8% 254,787 1,394,322,642
2024-09-30 49.01 51.54 49.01 51.54 +10.01% 185,007 942,663,454
2024-09-27 44.98 47.18 43.95 46.85 +9.21% 130,169 592,229,732
2024-09-26 39 42.9 38.73 42.9 +10% 184,011 759,178,725
2024-09-25 39.99 40.54 38.88 39 -2.06% 127,210 506,206,721
2024-09-24 38.65 39.88 37.57 39.82 +4.05% 126,208 492,522,009
2024-09-23 37.5 38.72 37.48 38.27 +1.73% 61,141 234,358,018
2024-09-20 37.18 37.8 36.9 37.62 +0.59% 59,133 221,071,043
2024-09-19 36.22 38.5 36.03 37.4 +3.72% 123,403 462,590,635
2024-09-18 35.51 36.33 35.35 36.06 +1.32% 51,457 184,469,984
2024-09-13 36.54 36.73 35.58 35.59 -2.95% 67,999 245,704,852
2024-09-12 37.62 37.85 36.64 36.67 -2.68% 54,189 201,228,234
2024-09-11 37.7 38.43 37.51 37.68 -1.15% 49,703 188,341,502
2024-09-10 38.06 38.79 37.8 38.12 +0.16% 41,073 156,956,598
2024-09-09 38.55 38.87 37.91 38.06 -1.42% 42,802 163,732,916
2024-09-06 39.02 39.14 38.61 38.61 -1.08% 28,175 109,703,706
2024-09-05 38.71 39.18 38.39 39.03 +0.31% 39,801 154,728,680
2024-09-04 39.11 39.72 38.85 38.91 -0.79% 37,494 146,667,154
2024-09-03 38.47 39.66 38.47 39.22 +1.69% 58,429 228,877,014
2024-09-02 38.91 39.39 38.12 38.57 -1.51% 67,557 262,726,613
2024-08-30 37.94 39.9 37.63 39.16 +3% 99,038 386,478,983
2024-08-29 37.17 38.15 37.17 38.02 +1.66% 95,350 360,204,347
2024-08-28 37.28 37.6 36.53 37.4 -0.4% 69,090 255,567,235
2024-08-27 37.9 38.06 37.3 37.55 -1.34% 52,534 197,511,446
2024-08-26 39 39.3 37.65 38.06 -2.91% 82,979 317,393,084
2024-08-23 39.31 39.82 39.09 39.2 -0.48% 68,683 270,414,584
2024-08-22 40.61 40.69 38.94 39.39 -3.48% 104,922 413,554,590
2024-08-21 40.94 41.48 40.8 40.81 -0.97% 42,179 173,000,876
2024-08-20 41.86 41.93 40.98 41.21 -1.22% 60,538 249,806,161
2024-08-19 42 42.79 41.34 41.72 -2.95% 134,259 562,818,932
2024-08-16 42.93 43.1 42.32 42.99 -0.44% 46,043 196,833,729
2024-08-15 43.01 44.18 42.76 43.18 -0.09% 60,295 261,531,227
2024-08-14 43.84 43.88 43.02 43.22 -1.55% 34,380 148,777,033
2024-08-13 45.18 45.43 43.48 43.9 -2.75% 54,974 241,555,440
2024-08-12 45.31 45.84 45.01 45.14 -0.88% 36,765 166,726,274
2024-08-09 46.3 47.23 45.32 45.54 -1.64% 59,428 273,293,999
2024-08-08 44 47.37 43.96 46.3 +4.8% 120,531 555,101,018
2024-08-07 43.56 44.39 43.12 44.18 +1.21% 43,914 192,806,834
2024-08-06 43.2 43.82 42.85 43.65 +1.56% 43,241 187,188,342
2024-08-05 42.83 44.39 42.78 42.98 +0.07% 61,416 267,128,715
2024-08-02 42.8 43.51 42.6 42.95 -0.37% 31,108 134,206,051
2024-08-01 44.2 44.2 42.8 43.11 -2.47% 53,773 233,024,677
2024-07-31 42.6 44.4 42.22 44.2 +3.61% 70,265 306,770,912
2024-07-30 42.7 42.7 41.96 42.66 -1.48% 58,001 245,300,592
2024-07-29 45.49 45.88 43.11 43.3 -5.46% 92,691 408,041,386
2024-07-26 46.24 46.98 45.23 45.8 -1.29% 52,425 240,562,264
2024-07-25 45.4 46.49 45.33 46.4 +1.69% 37,857 173,949,584
2024-07-24 46.5 46.98 45.31 45.63 -1.98% 45,247 208,009,170
2024-07-23 48.91 49.15 46.41 46.55 -5.33% 65,842 311,529,601
2024-07-22 50.87 51 48.87 49.17 -3.64% 58,903 291,909,978
2024-07-19 49.33 51.29 49.3 51.03 +2.35% 56,705 287,206,629
2024-07-18 49.5 50.71 49.22 49.86 +0.22% 51,688 257,812,665
2024-07-17 48.06 49.81 47.84 49.75 +3.54% 58,698 288,816,476
2024-07-16 48 48.48 47.58 48.05 -0.21% 29,919 143,659,105
2024-07-15 48 48.8 47.45 48.15 -0.21% 33,042 159,085,304
2024-07-12 48 48.35 47.1 48.25 +0.81% 47,214 226,036,509
2024-07-11 46.5 48.28 46.42 47.86 +3.68% 52,623 250,271,703
2024-07-10 46.1 47.05 45.65 46.16 -0.17% 31,509 145,943,070
2024-07-09 45.72 46.58 45 46.24 +1.43% 36,600 167,911,933
2024-07-08 47.16 47.22 45.41 45.59 -3.45% 45,158 207,983,246
2024-07-05 48.04 48.2 47.06 47.22 -1.21% 29,693 140,827,216
2024-07-04 47.8 48.65 47.41 47.8 -0.31% 37,439 179,540,859
2024-07-03 48.04 48.89 47.68 47.95 -0.27% 38,301 184,816,616
2024-07-02 46.19 48.76 45.77 48.08 +3.69% 91,024 434,561,891
2024-07-01 46.2 46.48 45.58 46.37 +0.37% 38,060 175,513,392
2024-06-28 47.45 47.93 46.01 46.2 -2.63% 54,248 253,489,120
2024-06-27 48.59 48.59 47.05 47.45 -2.25% 47,562 226,275,574
2024-06-26 47.35 48.7 47.35 48.54 +0.73% 41,402 200,150,235
2024-06-25 48.2 49.22 47.67 48.19 -0.17% 55,661 270,012,814
2024-06-24 47.03 49.08 46.9 48.27 +1.28% 77,401 373,188,363
2024-06-21 47.56 47.9 47 47.66 +0.23% 36,379 172,629,049
2024-06-20 47.99 48.38 47.48 47.55 -0.96% 30,299 144,519,415
2024-06-19 48.44 48.65 47.95 48.01 -0.97% 30,041 144,839,716
2024-06-18 49 49.54 48.3 48.48 -1.16% 35,310 172,210,010
2024-06-17 49 49.49 48.45 49.05 -0.99% 58,334 284,459,645
2024-06-14 49.65 49.99 48.13 49.54 -0.22% 89,998 440,323,532
2024-06-13 50.42 50.42 49.05 49.65 -1.55% 57,738 285,568,700
2024-06-12 50.28 51.48 50.02 50.43 -1.64% 41,895 212,862,187
2024-06-11 51.4 51.93 50.44 51.27 -0.87% 53,642 274,616,357
2024-06-07 52.47 52.79 51.6 51.72 -1.35% 26,996 140,346,314
2024-06-06 52.79 52.91 51.48 52.43 -0.74% 37,526 195,644,354
2024-06-05 53.4 53.82 52.67 52.82 -1.09% 32,849 174,676,858
2024-06-04 52.99 53.63 52.8 53.4 +0.75% 41,700 221,762,065
2024-06-03 53.02 53.88 52.68 53 -0.08% 34,470 183,346,373
2024-05-31 53.17 53.75 52.86 53.04 -0.11% 26,712 142,183,125
2024-05-30 53.25 54.08 52.87 53.1 -0.65% 29,642 158,109,413
2024-05-29 53.13 53.75 52.9 53.45 +0.6% 28,795 153,531,924
2024-05-28 54 54.34 53 53.13 -1.85% 28,093 149,831,981
2024-05-27 53.55 54.38 53.2 54.13 +1.44% 34,464 185,666,558
2024-05-24 54.31 54.62 53.3 53.36 -1.98% 55,938 300,271,407
2024-05-23 55.96 56.16 54.38 54.44 -2.8% 44,895 246,552,156
2024-05-22 56.43 56.68 55.1 56.01 -1.11% 54,660 304,337,794
2024-05-21 56.97 57.02 56.4 56.64 -0.94% 33,343 188,814,260
2024-05-20 58 59.38 57.09 57.18 -0.73% 61,704 359,084,739
2024-05-17 56 57.67 55.78 57.6 +2.99% 54,177 307,639,143
2024-05-16 55.85 56.68 55.06 55.93 +0.2% 36,095 202,050,063
2024-05-15 56.51 56.7 55.76 55.82 -1.69% 27,705 155,409,230
2024-05-14 56.5 57.3 55.8 56.78 +0.85% 36,389 206,231,462
2024-05-13 56.6 56.6 55.5 56.3 -1.02% 54,332 304,066,333
2024-05-10 57.22 58.77 56.65 56.88 -0.56% 42,622 244,881,086
2024-05-09 57.06 57.51 56.56 57.2 +0.47% 40,497 230,554,658
2024-05-08 58 58.24 56.82 56.93 -2.13% 30,332 173,894,326
2024-05-07 56.98 58.45 55.9 58.17 +2.09% 61,326 354,376,035
2024-05-06 57.7 59.6 56.56 56.98 -0.77% 100,521 582,154,476
2024-04-30 58.01 59 56.18 57.42 -3.51% 99,346 571,168,211
2024-04-29 59 60.15 59 59.51 +0.78% 55,832 333,595,811
2024-04-26 58.2 59.25 58.1 59.05 +1.72% 39,993 235,313,229
2024-04-25 58.16 58.6 57.26 58.05 -0.65% 28,493 164,668,657
2024-04-24 58.59 58.88 57.71 58.43 -0.2% 23,808 138,578,516
2024-04-23 57.7 58.93 57.49 58.55 +1.32% 38,381 224,279,928
2024-04-22 55.93 58.24 55.82 57.79 +3.85% 51,373 294,525,360
2024-04-19 55.72 56.08 55.06 55.65 -0.7% 25,461 141,567,991
2024-04-18 56.2 56.89 55.33 56.04 -0.8% 33,882 190,100,446
2024-04-17 56.07 56.57 55.61 56.49 +0.73% 28,135 158,327,842
2024-04-16 56.62 57.2 55.98 56.08 -1.46% 33,470 189,094,256
2024-04-15 55.82 57.39 55.82 56.91 +1.14% 68,584 388,681,327
2024-04-12 55.83 57.07 55.51 56.27 +1.33% 55,212 311,833,726
2024-04-11 55 56.1 54.9 55.53 +0.25% 41,113 227,851,169
2024-04-10 56.41 56.44 55.05 55.39 -1.79% 35,794 198,793,425
2024-04-09 56.54 57.06 56.1 56.4 -0.44% 34,193 193,195,413
2024-04-08 58.51 58.51 55.72 56.65 -3.98% 91,641 518,536,150
2024-04-03 59.45 60.35 58.9 59 -0.76% 29,409 174,733,680
2024-04-02 59.41 60.12 59.15 59.45 -0.3% 36,333 216,575,938
2024-04-01 58.99 61.05 58.8 59.63 +1.64% 60,670 364,569,989
2024-03-29 59.59 59.6 57.86 58.67 -1.21% 35,224 205,963,112
2024-03-28 58.88 59.84 58.55 59.39 +1.18% 49,690 294,447,206
2024-03-27 58 59.2 57.51 58.7 +1.57% 45,494 266,215,164
2024-03-26 57.19 58 57.03 57.79 +1.28% 31,337 180,199,003
2024-03-25 57.6 57.61 56.5 57.06 -1.62% 55,128 313,699,908
2024-03-22 58.66 58.88 57.64 58 -2.06% 45,811 265,793,161
2024-03-21 58.3 59.98 57.89 59.22 +1.4% 51,241 300,535,033
2024-03-20 58.6 59 58.1 58.4 -1.12% 58,874 344,173,431
2024-03-19 56.9 59.67 56.81 59.06 +3.47% 70,625 415,227,758
2024-03-18 55.56 57.15 55.08 57.08 +2.9% 70,835 400,176,143
2024-03-15 54.79 55.8 54.79 55.47 +0.73% 41,907 232,010,664
2024-03-14 54.6 56 54.4 55.07 +0.51% 38,347 211,472,369
2024-03-13 55.02 55.58 54.08 54.79 -1.17% 46,758 255,642,880
2024-03-12 53.6 55.75 53.3 55.44 +3.74% 96,047 528,177,201
2024-03-11 52.67 53.97 52.35 53.44 +1.67% 46,798 249,558,717
2024-03-08 53.02 53.41 52 52.56 -1.76% 44,248 232,327,499
2024-03-07 53.29 54.1 52.7 53.5 +1.21% 47,770 255,396,214
2024-03-06 54 54.25 52.68 52.86 -2.38% 37,835 200,955,168
2024-03-05 53.2 54.3 53.16 54.15 +1.21% 50,497 272,050,140
2024-03-04 53.78 53.93 53.01 53.5 -0.71% 59,344 316,690,162
2024-03-01 53.2 54.04 52.8 53.88 +0.34% 67,982 364,777,827
2024-02-29 50.44 53.7 50.44 53.7 +5.98% 83,127 432,313,297
2024-02-28 50.95 51.59 50.58 50.67 -1.04% 49,947 254,593,747
2024-02-27 50.83 51.27 50.48 51.2 -0.02% 51,811 263,259,498
2024-02-26 52 52.58 50.75 51.21 -1.88% 60,517 310,285,349
2024-02-23 52.61 54.05 51.73 52.19 -1.25% 68,589 361,321,475
2024-02-22 51.99 53.18 51.07 52.85 +0.86% 80,599 423,591,572
2024-02-21 48.8 53 48.6 52.4 +6.48% 115,293 592,508,327
2024-02-20 49.51 49.96 48.28 49.21 -1.3% 82,429 403,259,953
2024-02-19 51.03 53.66 49.18 49.86 -2.9% 122,304 620,972,970
2024-02-08 51.94 53.8 50 51.35 -1.06% 93,686 482,015,752
2024-02-07 49.5 51.92 48.45 51.9 +5% 102,324 516,128,486
2024-02-06 46.88 49.53 46.76 49.43 +3.95% 90,816 442,879,500
2024-02-05 46.5 48.32 45.77 47.55 +1% 101,011 477,713,883
2024-02-02 45.4 47.51 45.4 47.08 +3.72% 110,665 517,256,685
2024-02-01 43.95 45.94 43.55 45.39 +2.67% 97,469 439,861,119
2024-01-31 43.94 45.24 43.61 44.21 +1.17% 100,561 447,277,168
2024-01-30 45.03 45.15 43.61 43.7 -4.23% 77,160 340,264,357
2024-01-29 44.16 46.49 44.1 45.63 +3.1% 105,568 481,791,354
2024-01-26 43.4 44.54 43.14 44.26 +1.65% 99,418 438,101,028
2024-01-25 42.13 43.88 41.75 43.54 +3.37% 69,301 296,962,048
2024-01-24 42.44 42.65 41.32 42.12 -0.66% 60,331 253,251,116
2024-01-23 42.89 42.99 41.9 42.4 -1.14% 58,256 246,974,756
2024-01-22 43.3 43.55 42.48 42.89 -1.76% 68,799 296,775,582
2024-01-19 42.98 43.86 42.6 43.66 +0.99% 75,092 326,328,133
2024-01-18 42.1 43.39 41.37 43.23 +2.37% 83,018 350,099,617
2024-01-17 44.04 44.07 42.23 42.23 -4.8% 80,964 347,987,012
2024-01-16 44.25 44.52 43.5 44.36 +0.73% 47,434 208,853,387
2024-01-15 44.27 44.6 43.33 44.04 -1.12% 72,462 318,864,546
2024-01-12 45.36 45.36 44.52 44.54 -2.45% 52,653 236,485,890
2024-01-11 45.28 46.1 44.88 45.66 +0.29% 47,056 214,156,332
2024-01-10 44.88 46.1 44.44 45.53 +1.18% 46,334 210,246,982
2024-01-09 45.25 45.57 44.58 45 -0.07% 45,535 205,303,698
2024-01-08 45.58 45.96 44.89 45.03 -1.57% 57,827 261,867,374
2024-01-05 45.88 46.83 45.54 45.75 -0.57% 62,753 289,179,874
2024-01-04 47.48 47.5 45.85 46.01 -3.1% 64,788 300,157,391
2024-01-03 47.05 47.77 46.91 47.48 +0.59% 46,434 219,670,121
2024-01-02 48.71 48.98 47.1 47.2 -3.18% 89,981 429,929,553

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

цЬмщТвцЭ┐цЭР 000761

2024年至今

ф╕нхЫ╜щлШчзС 600730

近半年

хЖНхНЗчзСцКА 603601

2024年一季度

ч║│шКпх╛о 688052

2022-2023两年

хМЧф║мщУ╢шбМ 601169

2024年至今

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

近期数据

ц╡╖ц╛Ьф╣Лхо╢ 600398

2022-2023两年

ф╕нш╛░шВбф╗╜ 300933

2024年至今

щЗНх║ЖщУ╢шбМ 601963

近期数据

шЙ╛хКЫцЦп 688578

近期数据

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
区块链
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
生物医药

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