чЫЫцЩпх╛о 603375

数据更新至:

添加到对比分析

37.03 -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

37.03
-0.46% -0.17
37.35
开盘价
37.39
最高价
36.28
最低价
21,758
成交量
数据更新至: 2025-03-25

技术指标

39.40
MA5 (5日均线)
41.24
MA10 (10日均线)
39.68
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 37.35 37.39 36.28 37.03 -0.46% 21,758 80,083,252
2025-03-24 40.4 40.86 36.45 37.2 -7.69% 52,049 198,540,643
2025-03-21 40.71 41.19 39.36 40.3 -1.44% 43,442 174,916,192
2025-03-20 41.63 41.65 40.67 40.89 -1.71% 33,796 138,665,369
2025-03-19 44.6 44.78 41.41 41.6 -6.73% 63,923 273,905,141
2025-03-18 44.84 45.06 43.4 44.6 -1.11% 65,280 288,637,556
2025-03-17 42.77 45.16 42.77 45.1 +7.18% 79,646 353,408,645
2025-03-14 41.59 42.8 40.83 42.08 +2.66% 50,680 211,236,753
2025-03-13 42.63 42.63 40.29 40.99 -3.87% 52,335 215,567,336
2025-03-12 41.99 44 41.5 42.64 +3.5% 88,849 380,323,548
2025-03-11 38.19 41.82 38.19 41.2 +7.52% 82,127 330,650,796
2025-03-10 37.11 38.9 37.11 38.32 +2.76% 27,460 104,355,763
2025-03-07 37.8 38.12 37.13 37.29 -1.87% 15,859 59,580,814
2025-03-06 37.44 38.15 37.44 38 +1.5% 20,104 76,200,950
2025-03-05 37.66 37.92 36.95 37.44 -0.58% 14,879 55,588,908
2025-03-04 36.25 37.69 36.2 37.66 +1.92% 18,129 67,381,078
2025-03-03 36.83 38.12 36.7 36.95 +1.43% 18,931 70,846,093
2025-02-28 38.45 38.45 36.25 36.43 -5.57% 23,660 88,222,876
2025-02-27 39.23 39.23 37.8 38.58 -1.66% 24,334 93,600,451
2025-02-26 38.96 39.89 38.55 39.23 +0.2% 39,966 156,566,765
2025-02-25 37.62 39.58 37.52 39.15 +2.73% 38,976 151,016,017
2025-02-24 38.52 38.53 37.81 38.11 -0.76% 20,039 76,536,242
2025-02-21 37.86 38.66 37.63 38.4 +0.92% 27,748 106,140,773
2025-02-20 37.18 38.23 36.91 38.05 +2.04% 31,841 120,064,430
2025-02-19 36.3 37.29 36.02 37.29 +3.93% 17,945 66,103,333
2025-02-18 37.11 37.19 35.74 35.88 -3.29% 13,286 48,493,118
2025-02-17 37.45 37.45 36.8 37.1 +0.79% 12,180 45,134,357
2025-02-14 36.58 37.1 36.58 36.81 -0.14% 10,996 40,483,975
2025-02-13 37.6 37.6 36.83 36.86 -2.44% 17,012 63,202,874
2025-02-12 37.5 38 37.05 37.78 +1.29% 24,678 92,686,336
2025-02-11 37.5 37.52 36.91 37.3 -0.37% 13,689 50,990,716
2025-02-10 37 37.51 36.8 37.44 +1.13% 19,546 72,840,241
2025-02-07 37.1 37.55 36.45 37.02 +0.35% 22,256 82,351,058
2025-02-06 35.81 36.95 35.65 36.89 +2.73% 16,880 61,660,925
2025-02-05 35.65 35.98 35.2 35.91 +2.42% 10,885 38,864,975
2025-01-27 35.91 36.19 35.03 35.06 -2.34% 9,663 34,233,563
2025-01-24 34.9 35.9 34.76 35.9 +2.57% 11,776 41,946,798
2025-01-23 35.73 36.3 35 35 -1.41% 13,060 46,750,387
2025-01-22 36.01 36.23 35.38 35.5 -2.12% 9,366 33,466,222
2025-01-21 36.9 36.9 35.75 36.27 -0.9% 14,684 53,057,512
2025-01-20 35.79 36.67 35.76 36.6 +2.09% 18,592 67,479,060
2025-01-17 35.58 36.4 34.39 35.85 -1.02% 21,724 77,301,273
2025-01-16 36.45 37.18 35.89 36.22 -0.6% 12,826 46,809,482
2025-01-15 36.13 37.15 35.91 36.44 +0.47% 16,517 60,414,251
2025-01-14 34.34 36.3 34.02 36.27 +6.46% 18,334 65,064,545
2025-01-13 33.58 34.3 33.1 34.07 -0.9% 8,654 29,244,683
2025-01-10 35.55 36.26 34.35 34.38 -3.26% 16,493 58,253,432
2025-01-09 34.95 35.95 34.91 35.54 +0.77% 10,713 38,227,901
2025-01-08 35.73 35.86 34.38 35.27 -1.84% 12,048 42,386,244
2025-01-07 35.31 35.93 35 35.93 +2.25% 11,999 42,653,023
2025-01-06 34.65 35.14 33.86 35.14 +1.33% 9,020 31,293,674
2025-01-03 35.98 36.48 34.63 34.68 -3.91% 13,164 46,546,552
2025-01-02 37.07 37.88 35.75 36.09 -3.48% 14,196 52,243,350
2024-12-31 38.75 39 37.37 37.39 -3.68% 19,500 74,034,774
2024-12-30 40.59 40.76 38.76 38.82 -4.76% 20,391 80,581,068
2024-12-27 40.71 41.76 40.57 40.76 -0.78% 19,332 79,471,127
2024-12-26 39.92 41.49 39.51 41.08 +2.65% 18,528 75,673,837
2024-12-25 41.1 41.76 39.13 40.02 -2.68% 22,067 89,067,560
2024-12-24 41.35 41.56 39.73 41.12 +2.29% 18,969 77,256,744
2024-12-23 42.99 42.99 40.2 40.2 -6.34% 24,710 102,409,804
2024-12-20 42.01 43.7 41.89 42.92 +1.68% 29,653 127,309,845
2024-12-19 41.05 42.68 40.88 42.21 +1.1% 26,853 112,641,332
2024-12-18 41.12 42.28 39.88 41.75 +1.71% 27,819 114,776,851
2024-12-17 43.66 44.6 40.7 41.05 -7.15% 37,169 157,013,414
2024-12-16 46 46.19 43.52 44.21 -4.84% 44,130 197,228,738
2024-12-13 45 49.82 44.81 46.46 +1.64% 69,698 325,148,292
2024-12-12 45.45 46.18 44.76 45.71 +0.46% 40,540 184,161,960
2024-12-11 46.26 46.96 44.92 45.5 -1.64% 72,043 329,048,276
2024-12-10 43 46.26 42.06 46.26 +10.01% 62,118 281,712,282
2024-12-09 41 42.24 40.71 42.05 +1.77% 25,622 106,409,299
2024-12-06 41.5 41.69 40.69 41.32 -0.6% 19,380 79,873,808
2024-12-05 40.96 42 40.83 41.57 -0.55% 22,202 92,058,510
2024-12-04 43.5 45.05 41.6 41.8 -0.99% 39,961 172,229,455
2024-12-03 42.63 42.68 41.07 42.22 -0.94% 33,982 142,138,765
2024-12-02 43.21 43.29 42 42.62 -1.34% 40,513 171,562,726
2024-11-29 42.5 44 41.28 43.2 +3.18% 56,148 241,038,009
2024-11-28 41.4 43.53 40.53 41.87 +1.01% 55,323 232,896,894
2024-11-27 39.98 41.5 38.3 41.45 +4.02% 41,694 168,872,919
2024-11-26 38.88 40.8 38.41 39.85 +2.18% 30,505 121,461,178
2024-11-25 38.02 39.89 37.91 39 +2.55% 17,086 65,938,361
2024-11-22 39.85 41 37.81 38.03 -4.45% 25,106 99,766,247
2024-11-21 39.74 40.65 39.3 39.8 -0.85% 19,179 76,686,330
2024-11-20 39.5 40.28 38.85 40.14 +1.41% 24,494 97,073,993
2024-11-19 37.29 39.59 36.86 39.58 +8.26% 30,973 118,582,605
2024-11-18 38 38.91 36.3 36.56 -3.97% 20,840 77,195,053
2024-11-15 39.6 40.35 37.61 38.07 -4.3% 18,276 71,304,555
2024-11-14 41.44 41.45 39.7 39.78 -3.98% 18,801 76,128,865
2024-11-13 41 41.67 40.18 41.43 +0.56% 23,283 95,438,144
2024-11-12 41.9 42.4 40.7 41.2 -1.03% 38,560 160,369,481
2024-11-11 40.29 41.89 40 41.63 +3.33% 39,952 165,619,327
2024-11-08 40.34 41.56 40.1 40.29 +0.42% 43,846 178,713,933
2024-11-07 38.18 40.9 38.08 40.12 +4.37% 41,291 163,633,204
2024-11-06 38.56 39.2 38.21 38.44 -0.31% 22,882 88,478,236
2024-11-05 37.45 38.76 37.27 38.56 +2.83% 24,712 94,397,757
2024-11-04 36.86 37.67 36.69 37.5 +2.38% 15,896 59,204,599
2024-11-01 38.44 38.83 36.58 36.63 -5.1% 23,917 89,350,273
2024-10-31 38.34 38.96 37.58 38.6 +0.68% 24,963 95,670,467
2024-10-30 38.53 39.09 37.85 38.34 -1.26% 16,830 64,702,752
2024-10-29 39.8 40.4 38.82 38.83 -2.73% 25,956 102,640,207
2024-10-28 40.01 40.01 39.1 39.92 -1.19% 24,912 98,587,247
2024-10-25 39.93 40.58 39.16 40.4 -0.52% 43,272 172,041,353
2024-10-24 38.13 40.63 37.81 40.61 +6.5% 46,561 183,521,676
2024-10-23 38.7 39.01 38.01 38.13 -1.8% 21,626 83,364,661
2024-10-22 39.36 39.78 38.41 38.83 -1.8% 29,485 115,208,118
2024-10-21 38.8 40.7 38.8 39.54 +2.67% 46,321 184,182,119
2024-10-18 36.5 39.42 36.26 38.51 +5.59% 39,077 148,510,058
2024-10-17 37.4 37.5 36.33 36.47 -0.9% 17,626 65,169,698
2024-10-16 36.02 38.08 35.86 36.8 -0.41% 21,130 77,965,921
2024-10-15 37.04 38.72 36.65 36.95 -0.99% 26,704 100,678,433
2024-10-14 36 37.46 35.42 37.32 +4.27% 24,205 88,607,197
2024-10-11 37.87 38.1 35.11 35.79 -6.21% 29,872 108,872,287
2024-10-10 40.88 41.27 37.53 38.16 -5.59% 40,362 157,396,932
2024-10-09 42 43.95 39.53 40.42 -4.29% 65,879 277,608,548
2024-10-08 42.23 42.23 40.23 42.23 +10% 66,928 280,291,647
2024-09-30 36.5 38.39 35.64 38.39 +10% 54,304 202,489,817
2024-09-27 33.45 34.97 33.35 34.9 +5.18% 25,230 86,266,001
2024-09-26 32.3 33.18 32.02 33.18 +1.9% 28,634 93,645,365
2024-09-25 31.62 34 31.51 32.56 +3.4% 34,102 110,186,707
2024-09-24 30.7 31.49 30.39 31.49 +2.61% 18,269 56,754,616
2024-09-23 30.67 30.96 30.46 30.69 +0.03% 9,212 28,269,515
2024-09-20 30.72 31.11 30.36 30.68 -0.23% 10,057 30,838,870
2024-09-19 30.22 30.93 30.11 30.75 +1.82% 12,591 38,547,474
2024-09-18 30.9 31.11 29.7 30.2 -2.27% 12,671 38,283,218
2024-09-13 32.07 32.38 30.83 30.9 -3.71% 14,707 46,257,600
2024-09-12 32.85 33.07 32.01 32.09 -1.75% 10,203 33,132,033
2024-09-11 33.02 33.26 32.3 32.66 -1.66% 9,361 30,809,214
2024-09-10 32.87 33.21 32.68 33.21 +1.03% 11,384 37,542,869
2024-09-09 32.77 33.08 32.21 32.87 +0.31% 9,031 29,585,283
2024-09-06 33.53 33.97 32.71 32.77 -1.38% 16,817 55,766,531
2024-09-05 32.59 33.42 32.59 33.23 +1.34% 11,248 37,212,595
2024-09-04 32.71 33.23 32.59 32.79 -1.21% 11,019 36,178,254
2024-09-03 33.09 33.48 32.76 33.19 +0.45% 12,455 41,272,035
2024-09-02 34.04 34.34 32.98 33.04 -3.17% 18,134 60,827,909
2024-08-30 32.65 34.89 32.65 34.12 +3.33% 28,275 95,870,848
2024-08-29 32.36 33.32 32.1 33.02 +2.07% 21,199 69,509,255
2024-08-28 31.91 33 31.55 32.35 +1.41% 18,647 60,148,452
2024-08-27 32.43 33.1 31.77 31.9 -3.16% 17,419 56,352,040
2024-08-26 32.78 33.2 32.6 32.94 +0.52% 13,514 44,411,934
2024-08-23 33.49 33.49 32.63 32.77 -2.09% 19,884 65,585,919
2024-08-22 35.41 35.41 33.4 33.47 -5.74% 27,445 93,562,809
2024-08-21 37 37 35.46 35.51 -5.76% 31,041 111,809,951
2024-08-20 37.21 38.34 34.89 37.68 +0.88% 51,626 188,322,877
2024-08-19 37.78 38.45 36.5 37.35 -3.66% 33,784 126,490,426
2024-08-16 40.16 40.52 38.57 38.77 -4.39% 49,848 198,286,669
2024-08-15 38.95 41.79 38.5 40.55 -0.02% 57,816 228,741,215
2024-08-14 41.37 43.2 40.56 40.56 -2.97% 69,110 288,190,512
2024-08-13 38.96 41.88 37.71 41.8 +4.29% 81,614 329,557,446
2024-08-12 42.77 44.48 40.04 40.08 -0.89% 98,540 417,774,813
2024-08-09 37.1 40.44 37.1 40.44 +10.01% 27,106 108,244,896
2024-08-08 37.5 38.5 36.27 36.76 -2.03% 29,211 108,423,455
2024-08-07 38.58 39 37.28 37.52 -3.02% 31,040 117,612,012
2024-08-06 39.7 39.92 37.9 38.69 -4.07% 38,425 148,229,842
2024-08-05 38 41.9 37.39 40.33 +2.46% 54,650 213,870,307
2024-08-02 38 41.98 37.79 39.36 +2.07% 70,413 281,932,788
2024-08-01 34.8 38.56 34.8 38.56 +10.01% 34,201 126,848,997
2024-07-31 34 35.09 33.74 35.05 +2.88% 17,141 59,544,897
2024-07-30 33.55 34.42 33.03 34.07 +0.98% 11,990 40,569,044
2024-07-29 34.08 34.68 33.7 33.74 -1.29% 11,953 40,868,847
2024-07-26 33.67 34.68 33.52 34.18 +0.86% 13,262 45,199,704
2024-07-25 33.7 34.12 33.2 33.89 +0.71% 12,661 42,651,782
2024-07-24 34.01 34.55 33.53 33.65 -2.46% 13,875 47,053,830
2024-07-23 34.44 35.16 34.21 34.5 -0.55% 21,280 73,929,610
2024-07-22 34.8 35.66 34.49 34.69 -2.77% 27,206 94,984,085
2024-07-19 32.75 36.18 32.61 35.68 +8.48% 42,361 148,574,304
2024-07-18 32.93 33.16 31.94 32.89 -0.63% 13,264 43,104,173
2024-07-17 34.25 34.25 33.1 33.1 -3.58% 12,696 42,584,990
2024-07-16 34.4 34.58 33.35 34.33 -0.87% 14,099 47,966,085
2024-07-15 34.42 35.06 34.31 34.63 +0.17% 11,391 39,431,374
2024-07-12 34.95 35.19 34.45 34.57 -1.48% 12,354 42,872,645
2024-07-11 34.8 35.19 34.37 35.09 +3.02% 18,918 65,977,422
2024-07-10 34.78 35.05 34.02 34.06 -4.49% 21,200 72,909,977
2024-07-09 34.58 35.79 34.4 35.66 +2.97% 14,667 51,684,903
2024-07-08 35.57 36.1 34.58 34.63 -3.08% 10,035 35,544,397
2024-07-05 35.86 36.1 35.09 35.73 -0.97% 11,694 41,567,983
2024-07-04 37.38 37.81 36.08 36.08 -3.22% 13,457 49,569,624
2024-07-03 38.1 38.2 36.78 37.28 -2.38% 15,168 56,718,077
2024-07-02 39.01 39.17 38.08 38.19 -2.53% 12,443 48,108,684
2024-07-01 40.4 40.4 38.6 39.18 -1.51% 15,473 60,523,029
2024-06-28 39.1 40.76 39 39.78 +1.77% 19,267 77,313,663
2024-06-27 39.7 40.46 39 39.09 -2.69% 13,810 54,937,212
2024-06-26 39.01 40.35 39 40.17 +2.47% 13,427 53,404,058
2024-06-25 40.57 40.69 39 39.2 -3.35% 16,903 67,158,521
2024-06-24 41.2 42.32 40.13 40.56 -5.52% 23,956 99,315,985
2024-06-21 41.6 44.44 40.15 42.93 +1.18% 31,753 133,617,645
2024-06-20 42.78 44.1 42.43 42.43 -1.99% 35,925 155,574,447
2024-06-19 42.41 43.49 41.13 43.29 +2.75% 36,776 156,806,571
2024-06-18 41.89 42.49 41.75 42.13 +0.91% 17,142 72,212,414
2024-06-17 41.6 42.28 41.23 41.75 -0.14% 14,675 61,391,565
2024-06-14 41.95 41.95 41.11 41.81 -1.02% 16,974 70,503,194
2024-06-13 40.99 42.5 40.82 42.24 +3.07% 30,393 127,404,659
2024-06-12 40.99 41.43 40.6 40.98 +0.29% 16,396 67,190,635
2024-06-11 39.8 40.87 38.4 40.86 +1.14% 20,304 80,793,740
2024-06-07 40.92 41.43 39.91 40.4 -1.17% 17,836 72,449,526
2024-06-06 40.76 42.08 40.7 40.88 +0.44% 22,229 91,566,280
2024-06-05 40.95 41.67 40.7 40.7 -1.57% 15,008 61,671,447
2024-06-04 40.55 41.59 39.62 41.35 +0.98% 23,972 97,072,785
2024-06-03 42.5 43.2 40.55 40.95 -3.65% 25,670 107,012,128
2024-05-31 41.52 43.07 41.33 42.5 +1.99% 23,756 100,946,374
2024-05-30 41.12 42.46 40.8 41.67 0% 20,901 87,260,681
2024-05-29 41.16 42.48 41.13 41.67 -0.76% 17,782 74,310,848
2024-05-28 42.79 43.77 41.81 41.99 -2.14% 23,837 101,925,181
2024-05-27 42.19 43 40.78 42.91 +1.08% 25,720 107,663,007
2024-05-24 43.39 43.39 41.88 42.45 -2.64% 23,326 99,162,715
2024-05-23 44.45 44.82 43.24 43.6 -2.07% 28,918 127,019,037
2024-05-22 45.05 45.57 44 44.52 -1.33% 33,005 147,341,893
2024-05-21 47.53 47.9 44.7 45.12 -5.07% 49,135 226,020,802
2024-05-20 45.72 48.8 45.41 47.53 +4% 63,107 297,949,007
2024-05-17 42.7 47.2 42.7 45.7 +6.13% 67,250 304,893,814
2024-05-16 43.63 44.2 42.83 43.06 -1.28% 37,429 162,192,173
2024-05-15 44.21 46.12 43.37 43.62 -1.33% 66,077 295,183,916
2024-05-14 40.05 44.21 40.05 44.21 +10% 43,428 186,033,433
2024-05-13 41.65 41.69 40.03 40.19 -3.9% 19,638 79,556,256
2024-05-10 43.32 43.32 41.6 41.82 -2.72% 21,314 89,818,737
2024-05-09 42.4 43.35 42.4 42.99 +0.16% 22,618 97,317,361
2024-05-08 44.77 44.91 42.81 42.92 -3.18% 31,963 139,054,062
2024-05-07 42.67 46 41.71 44.33 +4.7% 58,003 254,115,669
2024-05-06 41.25 42.7 41.25 42.34 +3.07% 28,686 121,042,139
2024-04-30 43.1 43.25 40.88 41.08 -4.84% 39,482 164,624,127
2024-04-29 42.98 43.95 42.77 43.17 -0.71% 39,486 171,150,394
2024-04-26 42.59 44.48 42.59 43.48 -8.11% 60,840 262,612,972
2024-04-25 49 49.21 47.28 47.32 -5.08% 35,604 172,308,667
2024-04-24 48.9 50.79 48 49.85 +2.28% 50,154 247,815,999
2024-04-23 47.4 49.61 46.56 48.74 +2.74% 40,894 196,446,650
2024-04-22 46.15 47.88 44.3 47.44 +1.28% 32,099 149,496,491
2024-04-19 46.01 47.6 45.53 46.84 +0.47% 35,527 165,567,186
2024-04-18 44.23 47.14 43.61 46.62 +3.69% 39,613 180,961,293
2024-04-17 42.91 45.38 42.91 44.96 +4.92% 30,247 134,395,438
2024-04-16 46 46 42.85 42.85 -10% 32,474 140,440,806
2024-04-15 47.68 48.4 45.91 47.61 +1.19% 31,454 148,302,657
2024-04-12 46.4 47.9 46.22 47.05 +1.8% 28,320 133,458,902
2024-04-11 45.5 46.96 45.45 46.22 +0.65% 19,432 90,231,929
2024-04-10 47.01 47.12 45.35 45.92 -2.53% 23,880 110,005,593
2024-04-09 46.6 47.31 46.46 47.11 +1.42% 18,918 88,680,225
2024-04-08 48.11 48.56 46.33 46.45 -4.25% 27,710 130,169,312
2024-04-03 49.6 50.06 48.1 48.51 -3.08% 26,125 127,700,560
2024-04-02 51.93 52.5 49.56 50.05 -3.43% 34,609 175,503,053
2024-04-01 52.6 52.9 51.2 51.83 -0.17% 32,564 168,610,638
2024-03-29 50.7 52.38 49.71 51.92 +1.37% 39,219 200,135,268
2024-03-28 48.98 52.39 48.12 51.22 +4.53% 51,237 258,443,761
2024-03-27 52.25 52.45 48.66 49 -6.15% 46,097 232,083,691
2024-03-26 55.55 55.88 51.71 52.21 -3.87% 58,648 310,573,196
2024-03-25 56 59 53 54.31 -6.36% 78,190 433,625,029
2024-03-22 57.61 61.8 56.67 58 +2.11% 101,453 598,579,063
2024-03-21 59.73 63.4 56.33 56.8 -5.08% 111,301 655,323,244
2024-03-20 54.4 59.84 53.9 59.84 +10% 97,477 562,459,696
2024-03-19 49.01 54.4 48.91 54.4 +10.01% 92,519 487,874,905
2024-03-18 47.91 49.46 47.72 49.45 +3.89% 40,290 196,185,772
2024-03-15 47 48.07 46.08 47.6 +0.95% 31,455 148,171,360
2024-03-14 48 48.4 46.42 47.15 -2.32% 27,665 131,495,956
2024-03-13 48.48 48.88 47.83 48.27 -0.82% 33,682 162,732,258
2024-03-12 48.95 49.34 48.05 48.67 -0.65% 40,738 198,374,588
2024-03-11 48.25 49.19 47.42 48.99 +1.24% 47,274 228,002,487
2024-03-08 48.18 48.49 46.88 48.39 +0.1% 47,293 225,598,582
2024-03-07 46.74 48.36 46.34 48.34 +4.54% 62,096 295,920,110
2024-03-06 45.09 46.67 44.88 46.24 +1.63% 33,921 156,125,086
2024-03-05 45.45 46.47 45.06 45.5 -0.91% 32,062 146,314,136
2024-03-04 46.79 47.2 45.01 45.92 -2.3% 34,911 160,335,216
2024-03-01 46.94 47.88 46.26 47 -0.76% 38,632 181,932,328
2024-02-29 44.75 47.79 44.27 47.36 +4.83% 53,351 248,907,573
2024-02-28 49.15 49.88 44.74 45.18 -9.02% 67,113 319,518,588
2024-02-27 47.1 49.8 46.89 49.66 +3.67% 56,447 275,166,500
2024-02-26 48 49.98 47.52 47.9 +0.31% 58,460 282,779,922
2024-02-23 46.9 48.5 45.96 47.75 +1.64% 55,352 261,134,324
2024-02-22 45.99 47.33 45.56 46.98 +1.03% 47,085 219,392,814
2024-02-21 46.66 48.34 46.04 46.5 -2.58% 59,572 280,198,444
2024-02-20 45.25 47.87 44.51 47.73 +3.81% 59,613 274,868,590
2024-02-19 42.98 47.5 42.6 45.98 +5% 78,574 351,889,173
2024-02-08 40.95 44.94 40.04 43.79 +7.2% 66,604 285,935,319
2024-02-07 44.2 45.78 40.85 40.85 -10% 75,459 328,028,102
2024-02-06 42.23 46.5 40.26 45.39 +1.48% 87,797 375,559,902
2024-02-05 42.5 46.41 39.5 44.73 +6.02% 88,457 388,380,367
2024-02-02 43.47 44.3 40.52 42.19 -5.42% 68,659 290,990,019
2024-02-01 44.45 45.3 43.54 44.61 +0.81% 65,772 292,871,520
2024-01-31 47 48.48 43.41 44.25 -7.64% 83,244 379,004,152
2024-01-30 53 53.8 47.7 47.91 -16.79% 116,849 593,899,407
2024-01-29 61 68.98 57.08 57.58 +7.03% 143,395 914,467,485
2024-01-26 56.94 57.68 53.45 53.8 -9.58% 99,324 551,641,892
2024-01-25 60.97 62.36 57.9 59.5 +0.93% 104,726 631,695,221
2024-01-24 65 67 57.8 58.95 +54.4% 142,078 873,314,252

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

ф┐ЭщЪЖчзСцКА 603197

近期数据

хНЪхКЫхиБ 688345

近三个月

ф╕Зш╛░щЫЖхЫв 300972

近期数据

хЙНц▓┐чФЯчЙй-U 688221

2022-2023两年

ц╜НцЯ┤щЗНцЬ║ 000880

近三个月

щХ┐ф║очзСцКА 300348

近期数据

ц▓зх╖ЮхдзхМЦ 600230

2022-2023两年

х┐ЕцШУх╛о 688045

近半年

ц╖▒хЬ│хНОх╝║ 000062

2023年全年

ч╜Схо┐чзСцКА 300017

近三个月

热门概念板块

光伏产业
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

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