ф╕Йч╛ОшВбф╗╜ 603379

数据更新至:

添加到对比分析

39.28 -2.56%

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

39.28
-2.56% -1.03
40.21
开盘价
40.55
最高价
38.66
最低价
35,123
成交量
数据更新至: 2025-03-25

技术指标

40.61
MA5 (5日均线)
40.77
MA10 (10日均线)
40.60
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 40.21 40.55 38.66 39.28 -2.56% 35,123 138,193,039
2025-03-24 40.66 40.8 39.6 40.31 -1.39% 43,829 175,276,834
2025-03-21 41.37 41.97 40.64 40.88 -1.02% 59,302 244,016,970
2025-03-20 41.28 41.7 40.9 41.3 +0.05% 45,578 188,172,164
2025-03-19 40.44 42.33 40.3 41.28 +2.08% 87,428 363,045,463
2025-03-18 41.3 41.94 40.28 40.44 -1.37% 49,320 202,907,092
2025-03-17 41.08 41.48 40.7 41 -0.24% 28,451 116,655,828
2025-03-14 41 41.48 40.8 41.1 0% 30,845 126,925,893
2025-03-13 41.07 41.33 40.66 41.1 +0.24% 25,803 105,646,300
2025-03-12 41.98 42.14 40.95 41 -2.24% 43,200 179,145,419
2025-03-11 41.57 42.15 40.56 41.94 -0.1% 56,393 233,184,943
2025-03-10 41.48 42.38 40.82 41.98 +1.18% 54,901 229,982,514
2025-03-07 40.49 41.89 40.49 41.49 +1.94% 47,144 194,754,896
2025-03-06 41.26 41.4 40.36 40.7 -0.37% 53,031 215,941,911
2025-03-05 39.6 40.89 39.05 40.85 +4.4% 48,736 195,735,496
2025-03-04 39.08 39.73 38.7 39.13 -0.05% 29,454 115,685,840
2025-03-03 38.2 39.59 38.1 39.15 -0.63% 47,369 184,639,555
2025-02-28 39.9 40.44 39.23 39.4 -1.2% 38,360 152,297,590
2025-02-27 39.8 41.07 39.7 39.88 +0.33% 55,421 223,549,112
2025-02-26 40.05 41.3 39.64 39.75 +1.53% 67,288 272,018,254
2025-02-25 39.65 39.95 39.14 39.15 -1.41% 30,697 121,002,388
2025-02-24 39.02 40.52 38.75 39.71 +1.51% 67,170 265,824,736
2025-02-21 40.03 40.1 38.99 39.12 -2.1% 69,413 273,385,224
2025-02-20 40.3 40.72 39.84 39.96 -1.41% 53,562 214,638,305
2025-02-19 41.5 41.5 39.71 40.53 -1.58% 73,673 296,970,743
2025-02-18 41.2 42.88 40.86 41.18 -0.63% 64,906 270,248,616
2025-02-17 41 41.44 39.62 41.44 -0.22% 61,260 248,948,700
2025-02-14 41.01 41.7 40.74 41.53 +1.07% 37,260 153,559,899
2025-02-13 41.61 41.94 40.62 41.09 -1.11% 55,781 230,305,405
2025-02-12 41.41 41.83 41.07 41.55 +0.05% 35,822 148,528,302
2025-02-11 40.5 41.82 40 41.53 +2.82% 75,965 311,557,873
2025-02-10 40.85 40.96 39.95 40.39 -1.13% 56,454 227,745,808
2025-02-07 42.14 42.14 40.06 40.85 -2.9% 102,486 419,421,682
2025-02-06 42.8 43.3 41.91 42.07 -1.59% 40,348 171,041,871
2025-02-05 43.28 43.34 42 42.75 -1.04% 28,915 123,436,750
2025-01-27 43.08 43.66 42.48 43.2 +0.65% 30,781 132,907,109
2025-01-24 41.99 43.27 41.54 42.92 -0.16% 64,589 274,650,632
2025-01-23 44.96 45.1 42.79 42.99 -2.74% 56,997 248,814,701
2025-01-22 44.18 44.5 43.56 44.2 +0.02% 36,461 160,724,109
2025-01-21 43.8 44.38 42.94 44.19 +0.84% 41,825 182,892,203
2025-01-20 43.93 44.66 43.26 43.82 +1.91% 59,533 260,839,751
2025-01-17 41.6 43.25 41 43 +2.99% 52,423 222,436,978
2025-01-16 42.67 42.72 40.75 41.75 -1.65% 67,993 281,837,965
2025-01-15 42.08 42.68 41.4 42.45 +0.64% 44,576 187,863,912
2025-01-14 40.69 42.54 40.35 42.18 +3.51% 57,793 241,217,706
2025-01-13 40.49 41.37 40.35 40.75 -0.56% 54,817 224,006,062
2025-01-10 40.7 42.1 40.7 40.98 +0.74% 63,662 263,212,885
2025-01-09 39.5 41.95 39.44 40.68 +2.26% 95,298 391,451,638
2025-01-08 40.46 40.89 38.53 39.78 -2.4% 71,882 283,031,018
2025-01-07 40.11 40.97 39.52 40.76 +1.93% 72,287 291,699,431
2025-01-06 37.2 40.88 37.01 39.99 +7.56% 106,478 418,361,033
2025-01-03 37.77 38.46 37 37.18 -2.16% 42,095 158,562,479
2025-01-02 39.1 39.6 37.73 38 -0.99% 66,928 257,151,360
2024-12-31 39 39.29 38.27 38.38 -1.16% 60,820 236,125,200
2024-12-30 38.1 39.17 38.1 38.83 +1.7% 68,482 265,566,146
2024-12-27 39.2 39.88 38.15 38.18 -2.87% 73,865 287,645,059
2024-12-26 38.7 39.39 38.1 39.31 +2.8% 54,400 212,212,537
2024-12-25 38.51 39.17 37.98 38.24 -0.29% 67,979 261,915,879
2024-12-24 37.94 38.56 37.38 38.35 +1.59% 74,356 282,864,938
2024-12-23 36.2 38.18 36.09 37.75 +5.3% 130,625 488,475,786
2024-12-20 35.74 36.28 35.3 35.85 +1.13% 68,475 245,012,064
2024-12-19 33.02 35.58 33.02 35.45 +5.69% 90,354 313,498,503
2024-12-18 32.74 33.98 32.67 33.54 +3.65% 55,297 184,605,994
2024-12-17 32.48 33.15 32.31 32.36 -0.15% 42,018 137,121,905
2024-12-16 32.63 33.05 32.2 32.41 -1.64% 36,716 119,535,896
2024-12-13 33.97 34.37 32.7 32.95 -3.63% 61,348 204,554,730
2024-12-12 34.4 34.44 33.61 34.19 -0.26% 35,314 120,031,506
2024-12-11 34.47 35.09 34.19 34.28 -0.52% 44,686 155,026,917
2024-12-10 35.2 35.3 34.28 34.46 +0.26% 61,954 214,938,642
2024-12-09 33.76 35.32 33.29 34.37 +2.02% 64,807 223,833,374
2024-12-06 33.19 33.93 32.92 33.69 +1.63% 34,134 114,779,225
2024-12-05 33 33.45 32.69 33.15 0% 28,990 95,895,886
2024-12-04 33.53 33.78 32.9 33.15 -2.33% 39,472 131,188,648
2024-12-03 33.96 34.6 33.55 33.94 +0.15% 42,288 143,991,255
2024-12-02 33.66 34.35 33.38 33.89 +1.74% 50,059 169,900,715
2024-11-29 33.21 33.89 32.67 33.31 +0.3% 49,120 163,714,544
2024-11-28 34.31 34.4 33.13 33.21 -3.15% 49,277 165,324,033
2024-11-27 32.9 34.32 32.11 34.29 +4.13% 69,372 229,954,996
2024-11-26 32.9 34.07 32.9 32.93 +1.42% 56,096 187,108,404
2024-11-25 32.13 32.55 31.7 32.47 +1.37% 34,809 112,063,122
2024-11-22 33.74 33.99 32 32.03 -5.18% 75,136 246,392,006
2024-11-21 34 34.88 33.48 33.78 -1% 41,422 140,459,768
2024-11-20 33.51 34.84 33.47 34.12 +1.31% 48,984 167,937,730
2024-11-19 33.58 33.85 32.87 33.68 +0.48% 41,760 139,495,497
2024-11-18 34.71 34.95 33.3 33.52 -2.84% 50,849 172,946,461
2024-11-15 34.66 35.79 34.14 34.5 -0.61% 66,222 230,544,723
2024-11-14 35.46 35.9 34.51 34.71 -2.55% 54,772 193,281,668
2024-11-13 36.2 37.22 35.18 35.62 -2.41% 70,810 252,753,268
2024-11-12 36.64 37.1 35.55 36.5 -0.41% 104,879 379,419,074
2024-11-11 35.8 36.98 35.6 36.65 +0.44% 77,800 282,501,076
2024-11-08 36.6 37.17 35.66 36.49 +0.5% 98,680 357,643,678
2024-11-07 35.4 36.95 35.2 36.31 +1.97% 82,163 297,786,793
2024-11-06 35.04 37.43 35.01 35.61 +1.92% 136,918 495,713,055
2024-11-05 33.43 35.25 33.38 34.94 +4.33% 113,294 391,314,241
2024-11-04 33.28 34.18 33.12 33.49 +0.93% 94,012 316,167,892
2024-11-01 32.1 34.14 32.1 33.18 +3.75% 144,540 483,471,284
2024-10-31 33 33 31.72 31.98 -2.32% 80,369 259,091,889
2024-10-30 32.08 34 32 32.74 +2.41% 109,353 362,958,066
2024-10-29 32.2 33.2 31.47 31.97 -1.33% 91,843 293,926,640
2024-10-28 32.57 32.86 31.3 32.4 0% 83,527 269,137,758
2024-10-25 31.01 32.71 31.01 32.4 +3.28% 74,996 240,387,804
2024-10-24 32.23 32.28 31.3 31.37 -3.18% 42,041 133,248,640
2024-10-23 32.3 32.79 31.74 32.4 -0.03% 66,669 214,708,896
2024-10-22 32.11 32.85 31.75 32.41 +0.87% 59,763 193,071,236
2024-10-21 30.65 33.13 30.39 32.13 +4.76% 123,649 396,203,745
2024-10-18 29.65 31.31 29.41 30.67 +3.65% 79,299 241,232,585
2024-10-17 30.34 30.45 29.42 29.59 -1.79% 68,247 204,024,273
2024-10-16 30.08 30.88 29.92 30.13 -1.21% 56,967 172,623,642
2024-10-15 31.2 31.93 30.46 30.5 -3.21% 67,841 211,212,913
2024-10-14 31.7 31.7 30.67 31.51 -0.6% 86,241 269,346,086
2024-10-11 32.17 32.7 31.3 31.7 -1.43% 64,446 206,252,918
2024-10-10 32.71 33.5 31.61 32.16 -0.8% 101,757 331,250,973
2024-10-09 33.6 34.54 32.38 32.42 -5.89% 146,655 489,593,374
2024-10-08 38.5 38.59 33.45 34.45 -2.68% 223,298 791,879,025
2024-09-30 35 36.03 34.1 35.4 +8.09% 179,628 629,264,024
2024-09-27 32.15 32.98 31.12 32.75 +5.99% 71,845 230,275,512
2024-09-26 28.12 30.9 28.12 30.9 +10% 119,875 355,948,808
2024-09-25 29 29.52 28.05 28.09 -2.33% 75,948 219,181,384
2024-09-24 27.5 28.78 27 28.76 +5.7% 72,807 204,559,449
2024-09-23 27.85 28.01 27.2 27.21 -2.12% 41,232 113,516,618
2024-09-20 28.26 28.26 27.21 27.8 -1.59% 51,303 141,674,052
2024-09-19 28.78 28.79 28 28.25 -1.19% 58,304 164,851,457
2024-09-18 28.25 29.22 28.12 28.59 +2.25% 84,754 243,129,120
2024-09-13 28.14 28.88 27.93 27.96 -0.64% 49,369 139,973,005
2024-09-12 27.74 28.38 27.47 28.14 +1.48% 62,029 173,253,457
2024-09-11 27.23 28.25 27.09 27.73 +1.58% 63,216 175,226,970
2024-09-10 26.21 27.71 26.15 27.3 +3.17% 84,069 228,793,428
2024-09-09 26.11 26.86 25.8 26.46 +1.5% 54,016 142,079,758
2024-09-06 26.71 26.71 25.87 26.07 -1.51% 44,422 116,289,902
2024-09-05 27.25 27.55 26.29 26.47 -3.64% 61,780 164,818,426
2024-09-04 27.13 27.85 26.65 27.47 +0.55% 42,945 117,475,263
2024-09-03 27.19 27.6 26.82 27.32 +1.11% 34,775 95,012,440
2024-09-02 28.3 28.41 27.02 27.02 -4.76% 53,768 147,320,880
2024-08-30 27.65 28.8 27.23 28.37 +2.64% 64,195 180,859,983
2024-08-29 27.29 28.18 26.95 27.64 +1.77% 51,163 141,093,312
2024-08-28 27.28 27.46 26.66 27.16 +0.07% 50,810 137,781,826
2024-08-27 28.63 29 26.84 27.14 -5.5% 88,768 243,269,788
2024-08-26 29.88 30 28.5 28.72 -3.17% 54,352 157,584,260
2024-08-23 29.19 30.38 29.19 29.66 +1.23% 46,489 138,742,433
2024-08-22 29.6 29.63 29 29.3 -0.68% 20,425 59,767,133
2024-08-21 29.68 30.01 29.4 29.5 -1.11% 19,793 58,643,630
2024-08-20 30.38 30.38 29.73 29.83 -1.49% 24,339 72,916,978
2024-08-19 30.01 31.07 30.01 30.28 +0.5% 34,160 104,259,703
2024-08-16 30.68 30.68 29.98 30.13 -0.5% 29,127 87,867,311
2024-08-15 29.99 30.96 29.7 30.28 +0.63% 35,706 108,485,941
2024-08-14 30.86 30.98 29.95 30.09 -2.43% 35,949 108,410,954
2024-08-13 30.54 30.91 30.37 30.84 +0.46% 20,273 62,070,292
2024-08-12 30.7 31.22 30.35 30.7 -0.26% 31,371 96,538,546
2024-08-09 31.01 31.51 30.21 30.78 -0.29% 44,063 135,262,705
2024-08-08 30.31 31.35 29.92 30.87 +1.55% 41,483 127,394,462
2024-08-07 30.51 30.88 30.11 30.4 -0.65% 31,317 95,347,494
2024-08-06 30.78 31 29.92 30.6 +0.82% 39,331 119,818,043
2024-08-05 30.88 31.84 30.31 30.35 -1.81% 49,729 153,331,203
2024-08-02 30.69 32.13 30.61 30.91 -0.32% 59,903 188,315,531
2024-08-01 31.44 32.1 30.57 31.01 -1.4% 54,919 170,982,251
2024-07-31 29.3 31.62 28.85 31.45 +7.34% 76,085 232,834,638
2024-07-30 29.79 29.9 28.8 29.3 -1.61% 46,144 134,858,756
2024-07-29 30.43 30.43 29.5 29.78 -1.72% 45,939 137,383,036
2024-07-26 30.01 30.89 29.84 30.3 +0.83% 57,512 174,628,214
2024-07-25 30.41 30.84 29.92 30.05 -1.83% 64,857 196,115,059
2024-07-24 31.68 31.68 30.41 30.61 -3.16% 82,502 255,132,239
2024-07-23 33.78 33.78 31.61 31.61 -6.48% 88,762 286,132,323
2024-07-22 33.6 35.11 33.31 33.8 +0.42% 82,239 280,197,853
2024-07-19 34.56 34.56 33.46 33.66 -2.72% 89,761 304,376,003
2024-07-18 34.7 35.45 34.4 34.6 -1.23% 59,710 207,931,873
2024-07-17 36.66 36.99 34.85 35.03 -2.07% 89,063 315,702,637
2024-07-16 38.57 38.88 35.6 35.77 -7.86% 129,958 477,911,181
2024-07-15 38.3 39.28 38.04 38.82 +0.83% 32,840 127,383,478
2024-07-12 40 40 38.28 38.5 -2.95% 47,976 186,572,291
2024-07-11 38.59 40.25 38.47 39.67 +4.07% 54,788 216,430,369
2024-07-10 38.41 39.2 38 38.12 -1.35% 39,688 152,739,021
2024-07-09 37.8 38.74 36.85 38.64 +2.68% 72,392 273,119,798
2024-07-08 38.42 38.56 37.57 37.63 -2.08% 27,234 103,511,534
2024-07-05 37.52 38.75 37.2 38.43 +2.26% 36,407 138,091,954
2024-07-04 37.52 37.99 37.01 37.58 -0.08% 39,499 148,633,705
2024-07-03 36.9 38.13 35.11 37.61 -1.67% 84,392 312,367,730
2024-07-02 39.8 39.91 38.13 38.25 -4.14% 72,154 279,356,351
2024-07-01 39.16 40.4 38.89 39.9 +1.94% 50,022 198,967,760
2024-06-28 38.2 39.72 38 39.14 +3% 51,224 200,599,797
2024-06-27 39.66 39.73 37.95 38 -4.21% 59,392 228,873,392
2024-06-26 39.45 40.1 38.39 39.67 -0.1% 65,140 254,927,909
2024-06-25 39.2 41.19 39.2 39.71 +4.5% 91,618 368,365,448
2024-06-24 38.25 38.8 37.83 38 -1.25% 32,405 123,920,249
2024-06-21 38.92 39.1 38.36 38.48 -0.1% 28,460 110,015,849
2024-06-20 38.65 39.64 38.44 38.52 -0.82% 33,986 132,250,460
2024-06-19 39.55 39.66 38.74 38.84 -1.15% 25,854 100,774,295
2024-06-18 39.01 39.85 38.84 39.29 +0.72% 25,352 99,706,466
2024-06-17 39.33 39.43 38.52 39.01 -0.96% 35,963 139,829,398
2024-06-14 39.46 39.62 38.7 39.39 -0.4% 32,112 125,637,063
2024-06-13 40.05 40.3 39.38 39.55 -1.25% 27,523 109,515,870
2024-06-12 39.92 40.58 39.6 40.05 +0.33% 29,144 117,019,213
2024-06-11 39.29 40.14 39.04 39.92 +1.04% 28,540 113,416,214
2024-06-07 40.02 40.41 39.42 39.51 -0.98% 29,800 118,477,090
2024-06-06 40.25 40.7 39.64 39.9 -0.37% 36,375 146,055,080
2024-06-05 41.05 41.14 39.98 40.05 -2.25% 34,112 138,321,096
2024-06-04 39.83 41.31 39.8 40.97 +1.92% 50,697 206,325,654
2024-06-03 40.12 40.83 39.89 40.2 -0.86% 42,901 172,862,629
2024-05-31 41.07 41.15 40.5 40.55 -0.95% 35,221 143,467,827
2024-05-30 41.05 42.19 40.66 40.94 -0.24% 44,536 184,319,266
2024-05-29 40.83 41.7 40.57 41.04 +0.15% 33,563 138,025,789
2024-05-28 40.88 41.45 40.09 40.98 -0.36% 46,207 188,308,077
2024-05-27 41.08 41.44 40.7 41.13 +0.1% 34,541 141,907,363
2024-05-24 41.7 42.45 40.93 41.09 -1.46% 32,690 135,849,595
2024-05-23 42.29 42.5 41.51 41.7 -1.4% 36,958 154,975,623
2024-05-22 43.21 43.23 42.1 42.29 -2.04% 34,559 146,841,124
2024-05-21 43.05 43.85 42.74 43.17 +0.68% 69,206 299,150,842
2024-05-20 43.71 43.96 41.68 42.88 -2.06% 99,931 425,753,560
2024-05-17 43.43 43.9 42.5 43.78 +0.25% 48,367 209,873,839
2024-05-16 45.98 45.98 43.58 43.67 -4.34% 85,675 380,872,873
2024-05-15 45.38 46.15 45.31 45.65 +0.71% 48,771 222,974,231
2024-05-14 46.05 46.83 45.25 45.33 -1.41% 62,130 284,836,188
2024-05-13 45.85 46.7 44.94 45.98 -0.37% 54,400 249,833,771
2024-05-10 46.6 47.09 45.52 46.15 -0.71% 40,097 185,002,772
2024-05-09 45.61 46.65 45.61 46.48 +2.22% 53,757 248,366,653
2024-05-08 45.98 46.53 45.25 45.47 -1.43% 50,782 231,850,425
2024-05-07 45.55 46.96 45 46.13 +3.2% 113,293 520,992,631
2024-05-06 42.48 44.95 42.36 44.7 +5.23% 101,014 440,830,804
2024-04-30 42.48 43.55 42.3 42.48 -0.75% 64,805 277,895,494
2024-04-29 42.06 43.11 41.4 42.8 +2.42% 93,875 397,206,727
2024-04-26 38.38 41.79 38.38 41.79 +10% 96,942 396,448,852
2024-04-25 38.99 39.49 37.89 37.99 -2.96% 74,742 288,374,083
2024-04-24 39.28 39.89 38.65 39.15 -0.18% 58,147 227,881,641
2024-04-23 40.88 41 37.62 39.22 -4.64% 144,160 561,709,040
2024-04-22 43.01 43.6 41.13 41.13 -5.06% 75,215 316,936,791
2024-04-19 43.2 44.45 43 43.32 -0.64% 45,860 199,855,389
2024-04-18 44.5 44.99 41.9 43.6 -2.35% 99,037 428,915,218
2024-04-17 42.5 44.66 42.31 44.65 +5.78% 82,565 359,679,030
2024-04-16 43.25 43.33 42.13 42.21 -2.49% 60,044 256,157,419
2024-04-15 42.89 44.3 42.33 43.29 +1.1% 65,062 282,227,394
2024-04-12 43.08 43.47 42.2 42.82 -0.46% 44,672 191,606,723
2024-04-11 41.69 43.68 41 43.02 +2.87% 90,340 382,487,126
2024-04-10 42.99 43.35 41.71 41.82 -3.57% 55,427 235,227,300
2024-04-09 43 43.96 42.7 43.37 +1.33% 57,076 246,716,130
2024-04-08 42.88 44.2 42.72 42.8 -1.52% 58,302 252,329,028
2024-04-03 44.5 44.77 42.16 43.46 -0.02% 84,952 369,804,887
2024-04-02 43.25 44.22 42.9 43.47 +0.23% 78,813 343,500,431
2024-04-01 42.8 43.75 41.5 43.37 +0.02% 103,282 441,190,875
2024-03-29 43.98 45.38 42.66 43.36 -0.55% 94,009 413,450,921
2024-03-28 44.8 45.38 43.01 43.6 -1.13% 91,718 403,331,795
2024-03-27 45.53 45.86 44.1 44.1 -3.14% 81,030 364,298,721
2024-03-26 43.85 46.74 43.39 45.53 +3.83% 124,796 566,059,917
2024-03-25 45 45.77 43.52 43.85 -3.35% 87,417 389,121,568
2024-03-22 44.22 45.9 43.91 45.37 +2.6% 87,118 392,390,776
2024-03-21 44.57 44.75 43.29 44.22 -1.03% 69,061 303,262,282
2024-03-20 44.9 45.8 44.55 44.68 -0.56% 69,848 314,473,032
2024-03-19 45.9 46.35 44.69 44.93 -2.81% 85,673 389,247,036
2024-03-18 45.92 46.81 44.18 46.23 +2.05% 174,207 791,264,540
2024-03-15 41.19 45.3 41.07 45.3 +10% 145,883 632,543,671
2024-03-14 40.6 41.78 40.51 41.18 +1.38% 65,294 268,828,423
2024-03-13 40.8 41.43 40.11 40.62 -0.49% 73,502 299,846,358
2024-03-12 41.99 42.35 40.2 40.82 -3.06% 143,190 586,386,115
2024-03-11 43 43.49 41.52 42.11 -2.3% 119,826 505,279,663
2024-03-08 43.55 44.35 42.5 43.1 -2.02% 90,449 389,854,076
2024-03-07 43 45.44 42.99 43.99 +1.45% 82,142 364,463,512
2024-03-06 43.45 44.5 43.31 43.36 +0.25% 62,482 273,434,246
2024-03-05 43.33 44.33 42.64 43.25 -0.39% 74,081 322,563,046
2024-03-04 44.33 44.68 42.26 43.42 -3.51% 131,182 564,017,014
2024-03-01 44.7 45.5 43.72 45 +0.67% 80,769 360,971,124
2024-02-29 45.04 46.1 43.28 44.7 -2.44% 124,649 556,981,939
2024-02-28 45.6 47 44.64 45.82 -0.39% 111,271 508,120,437
2024-02-27 46.2 46.55 45.11 46 +0.15% 78,437 359,082,767
2024-02-26 45 47.15 44.73 45.93 +2.04% 95,896 442,422,390
2024-02-23 44 45.62 43.09 45.01 +3.04% 91,722 406,152,588
2024-02-22 43 43.68 42.48 43.68 +1.2% 63,670 273,722,732
2024-02-21 42.5 44.04 42.4 43.16 -0.05% 114,300 495,987,714
2024-02-20 39.11 43.58 38.82 43.18 +8.77% 125,142 529,710,890
2024-02-19 38.8 40.39 38.2 39.7 +4.47% 91,730 360,241,153
2024-02-08 40 41.01 37.9 38 -0.47% 120,449 474,259,645
2024-02-07 34.43 38.18 34.43 38.18 +10% 124,176 453,241,271
2024-02-06 33.2 34.71 32.89 34.71 +3.12% 60,863 206,380,220
2024-02-05 32.36 33.95 31.01 33.66 +2.28% 54,531 177,528,491
2024-02-02 34.3 34.3 32.13 32.91 -3.21% 44,661 149,113,595
2024-02-01 33.19 34.25 32.45 34 +2.41% 47,159 158,945,407
2024-01-31 33.26 33.62 32.1 33.2 -0.15% 28,320 93,500,916
2024-01-30 32.57 33.87 32.57 33.25 +0.03% 31,790 106,412,064
2024-01-29 33.17 33.89 32.7 33.24 +0.36% 34,432 114,672,936
2024-01-26 33.65 33.88 33.05 33.12 -2.3% 33,252 111,161,711
2024-01-25 33.11 33.95 32.71 33.9 +3.01% 41,260 138,234,096
2024-01-24 31.65 32.97 31.53 32.91 +4.41% 55,318 178,740,111
2024-01-23 30.2 31.7 29.75 31.52 +4.03% 43,412 134,270,033
2024-01-22 31.7 32.12 30.12 30.3 -5.22% 46,756 145,149,357
2024-01-19 32.15 32.48 31.41 31.97 -0.93% 25,518 81,394,987
2024-01-18 31.8 32.49 30.94 32.27 +0.91% 48,951 154,344,057
2024-01-17 32.23 33.05 31.98 31.98 -0.9% 30,029 97,294,598
2024-01-16 31.44 32.3 31.05 32.27 +2.64% 37,735 120,064,396
2024-01-15 32 32.62 31.4 31.44 -2.36% 46,065 147,057,980
2024-01-12 33.32 34 31.92 32.2 -2.13% 57,007 187,179,647
2024-01-11 33.05 33.49 32.3 32.9 -0.72% 33,571 110,269,740
2024-01-10 33.67 34.14 32.8 33.14 -1.6% 34,582 115,469,063
2024-01-09 34.12 34.19 33.26 33.68 -1.64% 51,354 173,024,541
2024-01-08 34.83 35.21 33.7 34.24 -0.75% 52,126 179,612,374
2024-01-05 34.98 36.36 34.15 34.5 -0.86% 64,807 227,713,194
2024-01-04 34.18 35.33 34.01 34.8 +1.72% 54,236 189,076,969
2024-01-03 33.62 34.24 33.51 34.21 +0.59% 23,706 80,364,791
2024-01-02 33.95 35.11 33.28 34.01 +0.03% 51,841 177,557,481

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

хНОчзжчзСцКА 688281

2022-2023两年

ф╕нф┐бщЗСх▒Ю 601061

2024年一季度

STцЩпх│░ 000908

近三个月

ч║вчЫ╕шВбф╗╜ 300427

近半年

ц╢жщШ│чзСцКА 300920

近半年

хЕ┤шУЙчОпхвГ 000598

2024年一季度

хНЧх▒▒цЩ║х░Ъ 300918

近期数据

ш┤╡х╖Юф╕ЙхКЫ 603439

2024年一季度

х╣┐ц╡ОшНпф╕Ъ 000952

近三个月

хдкх╣│щ╕Я 603877

近期数据

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
军工

шИкхПСхКихКЫ (600893)

2023年全年
生物医药
新能源汽车

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