щб╢чВ╣ш╜пф╗╢ 603383

数据更新至:

添加到对比分析

36.70 -0.41%

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

36.7
-0.41% -0.15
36.85
开盘价
36.94
最高价
36.03
最低价
27,425
成交量
数据更新至: 2025-03-25

技术指标

37.44
MA5 (5日均线)
38.11
MA10 (10日均线)
38.59
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 36.85 36.94 36.03 36.7 -0.41% 27,425 100,010,065
2025-03-24 36.97 37.18 35.97 36.85 -0.08% 40,593 148,342,002
2025-03-21 37.99 38.2 36.71 36.88 -3.2% 52,909 197,107,566
2025-03-20 38.6 38.7 38 38.1 -1.42% 33,962 130,234,478
2025-03-19 38.83 39.14 38.42 38.65 -0.67% 37,991 147,237,625
2025-03-18 39.21 39.36 38.42 38.91 -0.23% 47,469 184,181,447
2025-03-17 38.88 39.47 38.53 39 -0.41% 70,886 275,749,541
2025-03-14 37.85 39.77 37.56 39.16 +3.87% 80,084 311,157,906
2025-03-13 39.1 39.15 37.44 37.7 -3.73% 52,743 200,927,710
2025-03-12 39.12 39.93 38.76 39.16 +1.32% 45,809 179,819,375
2025-03-11 38.36 38.79 38.3 38.65 -0.62% 28,350 109,161,618
2025-03-10 39.32 39.59 38.45 38.89 -1.07% 38,664 149,987,906
2025-03-07 39.79 40.05 38.95 39.31 -1.75% 51,615 203,961,319
2025-03-06 39.31 40.18 39.05 40.01 +3.2% 78,030 310,229,353
2025-03-05 39.2 39.72 38.51 38.77 -1.02% 44,624 173,501,538
2025-03-04 37.34 39.3 37.34 39.17 +3.08% 60,351 233,586,686
2025-03-03 37.5 39.38 36.9 38 +2.04% 87,239 334,752,612
2025-02-28 39.26 39.47 37 37.24 -5.7% 70,285 267,602,321
2025-02-27 41.08 41.5 38.75 39.49 -4.1% 91,303 363,198,787
2025-02-26 40.55 41.27 39.98 41.18 +1.75% 80,643 327,307,006
2025-02-25 40.55 41.28 40 40.47 -2.65% 64,315 261,277,426
2025-02-24 42.5 43.11 40.9 41.57 -3.33% 112,831 472,335,013
2025-02-21 41.65 43.37 41.21 43 +3.12% 108,337 459,401,045
2025-02-20 42.1 42.79 41.01 41.7 -1.53% 79,784 333,492,722
2025-02-19 41.1 42.49 40.65 42.35 +3.85% 71,940 300,229,907
2025-02-18 42.1 42.85 40.58 40.78 -5.12% 103,202 429,912,981
2025-02-17 43.5 46 42.3 42.98 +2.09% 183,278 801,669,481
2025-02-14 41.69 42.47 41.1 42.1 +1.3% 85,585 358,697,895
2025-02-13 41.3 42.58 40.68 41.56 -0.36% 117,623 492,679,281
2025-02-12 40.8 42.2 40.51 41.71 +1.48% 90,325 375,908,744
2025-02-11 41.1 41.55 40.13 41.1 -0.41% 82,654 337,620,725
2025-02-10 41 41.47 40.25 41.27 +0.66% 129,487 529,502,658
2025-02-07 37.52 41.47 37.5 41 +8.75% 181,164 732,681,200
2025-02-06 36.32 38.24 35.8 37.7 +3.8% 90,926 337,613,931
2025-02-05 35.77 36.88 35.46 36.32 +3.56% 65,790 239,207,695
2025-01-27 36.1 36.33 35.01 35.07 -2.12% 37,292 132,171,566
2025-01-24 35.39 36.48 35.31 35.83 +0.67% 58,836 211,443,046
2025-01-23 36.25 37 35.58 35.59 -0.03% 54,470 197,648,901
2025-01-22 35.75 35.99 35.28 35.6 -0.48% 29,591 105,408,735
2025-01-21 36.11 36.19 35.07 35.77 +0.2% 37,349 132,687,602
2025-01-20 35.9 36.19 35.41 35.7 +0.85% 38,441 137,370,696
2025-01-17 35.5 36.39 35.3 35.4 -1.09% 44,573 159,248,490
2025-01-16 36.32 37.1 35.5 35.79 -1% 35,928 130,049,526
2025-01-15 36.6 36.78 36.09 36.15 -1.71% 35,218 127,892,027
2025-01-14 34.73 36.92 34.45 36.78 +5.9% 65,074 234,449,667
2025-01-13 33.02 35.24 32.66 34.73 +4.83% 55,070 188,218,830
2025-01-10 33.91 34.58 33.13 33.13 -2.36% 30,197 102,498,233
2025-01-09 33.78 34.14 33.41 33.93 +0.18% 28,035 95,079,736
2025-01-08 34.16 34.5 32.71 33.87 -1.43% 51,819 174,069,031
2025-01-07 33.8 34.45 33.66 34.36 +1.87% 33,086 112,510,210
2025-01-06 34.11 34.34 33.45 33.73 -1.58% 39,307 133,246,485
2025-01-03 35.55 35.7 34.11 34.27 -2.95% 41,923 145,829,162
2025-01-02 37.49 37.49 34.88 35.31 -5.84% 58,464 211,182,656
2024-12-31 39.49 39.6 37.5 37.5 -5.04% 61,608 235,497,266
2024-12-30 39.74 40.07 38.81 39.49 -0.73% 41,798 165,219,290
2024-12-27 39.63 41 39.23 39.78 +0.53% 53,232 213,347,812
2024-12-26 39.01 40.35 39.01 39.57 +0.94% 34,066 135,190,282
2024-12-25 39.92 39.92 38.89 39.2 -1.8% 37,290 146,331,923
2024-12-24 39.03 40 38.58 39.92 +3.1% 47,931 189,454,899
2024-12-23 40.7 40.95 38.72 38.72 -5.47% 55,591 220,590,971
2024-12-20 40.1 41.24 39.66 40.96 +0.99% 56,057 227,305,434
2024-12-19 39.99 41.43 39.5 40.56 +0.9% 54,919 222,874,277
2024-12-18 40.28 41.06 39.9 40.2 -0.25% 49,891 201,998,846
2024-12-17 40.85 41.48 39.91 40.3 -2.49% 60,273 244,363,208
2024-12-16 42.67 43 40.8 41.33 -3.77% 76,413 316,436,546
2024-12-13 43.62 44.59 42.7 42.95 -3.2% 94,723 410,673,749
2024-12-12 42.6 44.87 42.41 44.37 +4.15% 112,533 496,165,535
2024-12-11 41.93 43.65 41.75 42.6 +1.09% 86,028 367,246,915
2024-12-10 43.9 43.93 42 42.14 +1.81% 109,509 468,328,402
2024-12-09 43.2 44.67 41.2 41.39 -4.15% 105,925 448,171,301
2024-12-06 43.27 44.39 41.85 43.18 -1.66% 143,457 616,448,083
2024-12-05 40.97 44.88 40.88 43.91 +7.62% 238,081 1,048,401,573
2024-12-04 40.95 42.19 40.4 40.8 -0.75% 78,339 324,453,447
2024-12-03 40.53 41.79 40.06 41.11 +0.93% 92,741 379,661,607
2024-12-02 40.1 41.15 38.91 40.73 +1.85% 85,656 346,790,753
2024-11-29 38.24 41.18 38.24 39.99 +3.92% 136,042 543,071,130
2024-11-28 39.91 40.38 38.39 38.48 -1.74% 90,287 355,317,838
2024-11-27 37.28 39.35 36.03 39.16 +4.9% 98,406 373,529,480
2024-11-26 36 37.67 35.9 37.33 +3.49% 82,685 305,943,818
2024-11-25 36.29 36.29 35.05 36.07 -0.17% 53,634 191,054,000
2024-11-22 38.48 38.85 36.08 36.13 -6.5% 85,897 320,443,404
2024-11-21 38.52 39.35 38.3 38.64 -0.28% 50,032 193,780,375
2024-11-20 38.6 39.11 38.01 38.75 +0.39% 52,418 202,050,234
2024-11-19 37.56 38.77 37.37 38.6 +2.74% 57,167 217,665,702
2024-11-18 39.29 39.61 37.14 37.57 -4.16% 85,702 324,857,420
2024-11-15 41.5 42.27 39.2 39.2 -6% 86,746 353,129,143
2024-11-14 42.09 42.99 41.6 41.7 -1.49% 70,425 297,831,226
2024-11-13 43.3 44 41.3 42.33 -4.88% 121,564 514,288,523
2024-11-12 45.2 47.12 43.7 44.5 -0.85% 128,191 582,083,034
2024-11-11 42.19 44.9 41.85 44.88 +4.15% 113,005 491,378,031
2024-11-08 44.99 45.04 42.98 43.09 -2.49% 142,613 624,076,766
2024-11-07 41.97 44.57 40.78 44.19 +4.74% 162,085 685,466,616
2024-11-06 45.15 47.58 41.86 42.19 -6.45% 191,293 854,949,647
2024-11-05 42 47.08 41.03 45.1 +5.05% 188,276 837,123,951
2024-11-04 39.24 42.95 39.15 42.93 +7.95% 161,158 664,741,701
2024-11-01 38.62 41.26 38 39.77 +1.25% 149,739 593,834,522
2024-10-31 38.28 40.28 37.81 39.28 +2.61% 135,417 533,315,309
2024-10-30 37.81 39.18 37.45 38.28 +0.58% 95,870 367,802,791
2024-10-29 38.67 39.76 38.01 38.06 -0.99% 102,080 395,466,104
2024-10-28 38.37 38.88 37.83 38.44 +0.18% 75,979 291,445,778
2024-10-25 37.4 39.13 37.2 38.37 +3.15% 98,699 377,142,115
2024-10-24 36.83 37.96 36.69 37.2 -0.51% 59,819 222,751,617
2024-10-23 38.05 38.98 37.23 37.39 -2.09% 106,469 405,285,052
2024-10-22 38.81 38.88 37.73 38.19 -1.77% 100,650 383,754,776
2024-10-21 39.99 40.14 38.66 38.88 -2.85% 163,209 639,967,640
2024-10-18 37.1 41.04 36.41 40.02 +7.26% 210,155 820,961,846
2024-10-17 37.96 38.97 36.91 37.31 +0.24% 124,893 476,725,375
2024-10-16 36.09 38 35.95 37.22 +0.43% 100,785 374,254,510
2024-10-15 36.11 39.5 35.35 37.06 -0.27% 188,895 711,820,957
2024-10-14 35.41 37.82 33.5 37.16 +2.79% 174,257 616,385,700
2024-10-11 36.15 37.68 36.15 36.15 -10.01% 164,359 598,131,574
2024-10-10 42.5 43.37 40.17 40.17 -9.99% 170,126 690,229,746
2024-10-09 41.47 45.62 40.38 44.63 +7.62% 350,102 1,543,337,418
2024-10-08 41.47 41.47 41.47 41.47 +10% 27,283 113,142,103
2024-09-30 37.7 37.7 37.52 37.7 +10.01% 83,558 314,969,744
2024-09-27 32.3 34.27 32.3 34.27 +10.02% 110,555 367,947,513
2024-09-26 28.86 31.88 28.56 31.15 +7.38% 131,399 394,210,444
2024-09-25 30 30.85 28.9 29.01 -0.51% 164,247 488,486,517
2024-09-24 26.78 29.16 26.16 29.16 +10% 138,019 386,948,453
2024-09-23 26.1 26.95 26.1 26.51 +0.23% 57,942 153,963,465
2024-09-20 26.09 27.42 25.59 26.45 +1.77% 77,915 206,091,528
2024-09-19 25.05 26.13 24.75 25.99 +4.38% 53,308 137,016,954
2024-09-18 24.63 25.2 24.45 24.9 +0.52% 24,089 59,739,408
2024-09-13 25.81 25.9 24.77 24.77 -4.47% 38,951 98,170,502
2024-09-12 25.75 26.37 25.62 25.93 +1.33% 43,559 113,329,978
2024-09-11 25.31 25.81 25.28 25.59 +0.31% 38,322 97,799,147
2024-09-10 25.37 25.77 24.84 25.51 +0.04% 54,009 136,751,545
2024-09-09 25.49 26.06 25.06 25.5 -0.82% 51,653 131,879,187
2024-09-06 26.88 27.75 25.68 25.71 -2.65% 96,908 259,127,999
2024-09-05 25.84 26.5 25.6 26.41 +3.49% 52,794 137,297,662
2024-09-04 25.21 25.98 25.15 25.52 -0.12% 33,782 86,390,551
2024-09-03 25.26 25.76 25.02 25.55 +0.91% 50,289 127,519,238
2024-09-02 26.76 26.84 25.26 25.32 -5.38% 69,787 179,426,136
2024-08-30 24.2 26.76 24.01 26.76 +9.99% 91,666 237,169,923
2024-08-29 23.5 24.46 23.25 24.33 +2.79% 55,375 132,577,388
2024-08-28 24.1 24.19 23.48 23.67 -2.23% 37,570 89,157,946
2024-08-27 25.31 25.38 23.88 24.21 -5.28% 70,909 172,420,187
2024-08-26 26.35 26.55 25.35 25.56 -2.52% 43,603 112,487,575
2024-08-23 26.03 26.77 26 26.22 -0.49% 31,919 84,229,724
2024-08-22 27.58 27.9 26.25 26.35 -4.15% 40,169 107,736,786
2024-08-21 28 28.16 27.38 27.49 -1.96% 27,487 75,966,570
2024-08-20 28.75 29.01 28.01 28.04 -3.34% 31,800 90,142,909
2024-08-19 28.77 30 28.74 29.01 +1.19% 40,309 118,897,000
2024-08-16 29.63 29.69 28.66 28.67 -3.08% 40,638 117,960,369
2024-08-15 29.5 30.5 29.26 29.58 +0.07% 29,200 87,340,404
2024-08-14 29.75 29.9 29.49 29.56 -0.81% 14,406 42,713,273
2024-08-13 29.3 29.92 29.23 29.8 +1.46% 19,208 56,728,537
2024-08-12 29.21 29.82 28.92 29.37 -0.17% 19,822 58,235,476
2024-08-09 30.18 30.35 29.33 29.42 -1.77% 27,342 81,370,865
2024-08-08 31.21 31.21 29.73 29.95 -4.16% 43,616 131,948,338
2024-08-07 31.5 31.78 30.8 31.25 -0.89% 28,607 89,395,973
2024-08-06 33.04 33.2 31.16 31.53 -2.75% 45,979 146,848,766
2024-08-05 32.2 33.21 32.01 32.42 +0.43% 46,310 151,002,150
2024-08-02 32.01 32.66 31.9 32.28 +0.22% 33,852 109,333,901
2024-08-01 32.21 33.16 31.95 32.21 -0.71% 48,642 157,986,095
2024-07-31 31.05 33.8 30.87 32.44 +4.48% 79,542 260,253,254
2024-07-30 30.68 31.31 30.4 31.05 +0.91% 19,246 59,464,668
2024-07-29 30.5 31.1 30.3 30.77 +0.52% 20,082 61,690,709
2024-07-26 30.5 31.12 30.17 30.61 +0.86% 29,067 89,372,377
2024-07-25 29.9 30.57 29.73 30.35 +0.46% 26,259 79,570,045
2024-07-24 30 30.63 29.85 30.21 +0.1% 30,617 92,559,193
2024-07-23 31.8 31.8 30.06 30.18 -5.57% 51,721 159,644,498
2024-07-22 32.66 32.88 31.73 31.96 -0.44% 57,292 184,577,977
2024-07-19 29.88 32.2 29.69 32.1 +6.82% 61,865 194,081,566
2024-07-18 28.8 30.48 28.58 30.05 +2.88% 42,644 126,593,500
2024-07-17 29.31 29.68 28.67 29.21 +0.97% 31,471 91,742,802
2024-07-16 28.1 29.1 27.93 28.93 +2.33% 27,632 79,325,484
2024-07-15 28.32 28.32 27.97 28.27 -0.67% 15,501 43,637,910
2024-07-12 28.98 29.37 28.25 28.46 -1.93% 27,791 79,427,758
2024-07-11 28.71 29.58 28.22 29.02 +2.98% 45,938 132,961,169
2024-07-10 27.79 28.8 27.28 28.18 +1.7% 58,523 164,782,743
2024-07-09 28.5 28.74 27.2 27.71 -2.87% 80,213 222,446,264
2024-07-08 30 30 28.46 28.53 -5.12% 37,367 108,137,360
2024-07-05 30.08 30.38 29.76 30.07 -0.56% 24,982 75,129,045
2024-07-04 31.95 32.24 29.91 30.24 -5.77% 55,941 171,548,844
2024-07-03 32.9 33.05 31.96 32.09 -3.75% 34,745 112,393,780
2024-07-02 32.05 34.15 31.7 33.34 +4.19% 56,356 187,518,894
2024-07-01 32.06 32.2 31 32 -0.22% 30,924 97,965,162
2024-06-28 32.29 33.2 31.98 32.07 -0.65% 35,379 114,994,209
2024-06-27 33.23 33.49 32.27 32.28 -4.04% 31,839 104,383,921
2024-06-26 32.69 33.7 32.29 33.64 +3.03% 38,658 127,753,853
2024-06-25 33.8 33.8 32.06 32.65 -3.55% 48,934 160,438,407
2024-06-24 35.53 35.6 33.6 33.85 -4.7% 44,999 155,824,673
2024-06-21 35.5 36.13 34.85 35.52 -2.58% 38,726 137,893,203
2024-06-20 36.88 36.88 34.05 36.46 -1.51% 93,162 330,825,084
2024-06-19 37.38 37.97 36.77 37.02 -1.23% 66,874 249,302,882
2024-06-18 36.21 37.48 36.03 37.48 +2.43% 85,283 313,917,240
2024-06-17 36.9 37.08 35.6 36.59 -2.69% 99,443 360,943,676
2024-06-14 36.15 37.8 35.6 37.6 +3.01% 124,294 459,715,463
2024-06-13 36.48 37 36.03 36.5 -0.14% 94,155 343,601,909
2024-06-12 38.29 38.58 36.4 36.55 -2.27% 181,122 677,901,684
2024-06-11 33.7 37.4 33.7 37.4 +10% 127,448 466,746,042
2024-06-07 33.87 34.7 33.46 34 +1.8% 37,295 126,939,122
2024-06-06 32.78 34.18 32.6 33.4 +1.89% 46,927 157,190,037
2024-06-05 34.14 34.28 32.7 32.78 -4.43% 40,265 135,044,357
2024-06-04 33.64 34.98 33.4 34.3 +1.84% 48,860 168,296,851
2024-06-03 33.3 33.88 32.8 33.68 +1.29% 35,778 119,644,735
2024-05-31 32.25 33.5 32.19 33.25 +3.52% 45,196 149,149,738
2024-05-30 31.98 32.37 31.4 32.12 -18.48% 26,178 83,963,747
2024-05-29 40.37 40.51 39.26 39.4 -1.65% 38,467 152,750,653
2024-05-28 40.45 40.58 39.8 40.06 -1.09% 31,337 125,818,973
2024-05-27 42.2 42.28 39.9 40.5 -3.06% 45,936 186,768,193
2024-05-24 43 43.86 41.78 41.78 -2.81% 44,856 190,766,790
2024-05-23 41.25 44.12 41.25 42.99 +5.24% 91,690 392,043,840
2024-05-22 41 41.36 39.9 40.85 +0.86% 30,202 122,903,468
2024-05-21 41.4 41.48 40.35 40.5 -0.83% 37,671 153,680,005
2024-05-20 40.99 42.76 40.6 40.84 +0.25% 85,672 357,605,119
2024-05-17 40.98 41 39.92 40.74 -0.12% 50,006 202,053,328
2024-05-16 39.25 40.98 38.8 40.79 +4.97% 84,172 339,208,471
2024-05-15 39.4 40.19 38.8 38.86 -1.84% 48,073 189,378,525
2024-05-14 39 39.77 38.5 39.59 +0.51% 61,274 239,975,696
2024-05-13 36.34 39.44 36.05 39.39 +7.48% 100,206 384,293,090
2024-05-10 37.32 37.68 36.41 36.65 -2.11% 35,816 131,752,705
2024-05-09 36.94 38.48 36.46 37.44 +2.21% 65,356 244,050,759
2024-05-08 38.05 38.05 36.6 36.63 -3.53% 40,210 148,647,401
2024-05-07 38.46 38.82 37.77 37.97 -1.2% 33,100 125,792,196
2024-05-06 38.69 39.45 38.21 38.43 +1.13% 45,838 178,151,805
2024-04-30 38.27 38.43 37.31 38 -1.48% 47,650 180,427,950
2024-04-29 36.98 39.06 36.88 38.57 +5.82% 90,468 345,948,571
2024-04-26 34.36 36.65 34.29 36.45 +7.02% 103,151 366,980,720
2024-04-25 35.05 35.3 33.5 34.06 -4.75% 87,139 299,622,529
2024-04-24 34.65 35.76 34.6 35.76 +2.97% 38,499 135,252,499
2024-04-23 34.8 35.1 34.4 34.73 +0.38% 21,271 73,860,098
2024-04-22 34.51 35 33.56 34.6 -1.56% 37,968 130,879,500
2024-04-19 35.36 35.74 34.37 35.15 -2.01% 38,523 135,169,409
2024-04-18 35.82 36.96 35.11 35.87 -0.72% 44,267 159,776,628
2024-04-17 35.24 36.54 35.24 36.13 +3.67% 50,734 182,950,801
2024-04-16 37.3 37.3 34.44 34.85 -6.62% 69,351 246,311,829
2024-04-15 37.26 38.06 36.3 37.32 +0.84% 67,703 251,959,572
2024-04-12 36.77 38.8 36.66 37.01 +2.46% 63,779 239,822,483
2024-04-11 35.8 36.66 35.73 36.12 -0.3% 26,767 97,066,746
2024-04-10 37.6 37.6 35.85 36.23 -3.54% 33,831 123,356,149
2024-04-09 37.37 38.18 36.86 37.56 +1.32% 29,522 110,816,857
2024-04-08 37.79 38 36.81 37.07 -2.7% 34,993 130,358,928
2024-04-03 39.07 39.07 37.65 38.1 -2.48% 53,732 204,317,829
2024-04-02 38.62 39.09 37.9 39.07 +0.75% 54,803 211,162,997
2024-04-01 36.66 39.08 36.66 38.78 +6.3% 73,514 279,859,330
2024-03-29 36.6 37.12 35.66 36.48 -0.82% 46,308 167,717,389
2024-03-28 35.69 37.4 35.5 36.78 +2.94% 66,585 244,940,301
2024-03-27 39.26 39.26 35.7 35.73 -8.99% 90,884 335,550,258
2024-03-26 40.49 40.68 38.7 39.26 -3.59% 81,754 323,970,793
2024-03-25 42.63 43.38 40.6 40.72 -4.97% 111,157 466,658,143
2024-03-22 43.72 44.31 41.76 42.85 +0.66% 205,238 882,750,530
2024-03-21 39.14 42.57 39.14 42.57 +10% 80,024 331,300,439
2024-03-20 38.59 38.94 38 38.7 +0.13% 49,434 190,141,458
2024-03-19 39.49 39.5 38.6 38.65 -2.13% 48,652 189,096,689
2024-03-18 39.18 39.86 39.11 39.49 +0.74% 51,689 203,956,850
2024-03-15 39.57 39.62 38.33 39.2 -0.61% 36,418 141,261,339
2024-03-14 40.36 40.5 38.92 39.44 -2.95% 38,803 154,060,900
2024-03-13 40.41 41.21 40.26 40.64 +0.69% 45,379 185,102,581
2024-03-12 39.93 40.58 39.6 40.36 +1.13% 33,816 135,937,994
2024-03-11 39.19 40.29 38.72 39.91 +1.81% 37,223 147,538,737
2024-03-08 38.35 39.85 37.99 39.2 +2.4% 43,587 168,039,028
2024-03-07 40.15 40.29 38.25 38.28 -4.66% 45,935 180,293,778
2024-03-06 39.81 40.65 38.91 40.15 -0.37% 46,556 185,268,717
2024-03-05 41.31 41.31 39.94 40.3 -3.57% 52,459 212,813,798
2024-03-04 42.53 42.53 40.92 41.79 -2.13% 44,044 183,001,764
2024-03-01 42.37 42.88 41.39 42.7 +1.21% 53,739 226,331,578
2024-02-29 40.15 42.8 40.15 42.19 +2.28% 55,047 229,024,641
2024-02-28 43.7 45.42 40.78 41.25 -4.67% 72,308 312,659,770
2024-02-27 40.76 43.28 40.36 43.27 +6.45% 58,164 243,361,852
2024-02-26 40.71 41.3 40.24 40.65 -0.07% 38,770 157,709,122
2024-02-23 41.22 41.22 39.95 40.68 -1.26% 44,197 178,884,436
2024-02-22 40.91 41.54 40.21 41.2 +0.64% 45,915 187,613,000
2024-02-21 43.21 43.21 39.8 40.94 -0.75% 68,344 283,804,626
2024-02-20 40.37 41.91 40.15 41.25 +0.86% 32,768 134,608,246
2024-02-19 39.97 41.91 39.6 40.9 +3.99% 51,717 211,332,051
2024-02-08 35.59 39.33 35.44 39.33 +10.01% 51,843 195,882,592
2024-02-07 35.9 37.4 35.11 35.75 -0.67% 42,732 155,489,958
2024-02-06 32.44 36.45 32 35.99 +8.14% 47,561 164,834,470
2024-02-05 35.52 35.52 32.03 33.28 -6.31% 54,191 181,366,850
2024-02-02 37.4 38.17 34.02 35.52 -6.03% 37,944 137,830,634
2024-02-01 36.33 39.2 35.54 37.8 +3.65% 49,020 184,770,202
2024-01-31 37.66 38.19 36.38 36.47 -2.02% 33,642 125,049,109
2024-01-30 38.1 38.61 37.11 37.22 -2.31% 19,450 73,478,104
2024-01-29 39.88 40.09 37.9 38.1 -4.51% 26,116 100,620,861
2024-01-26 40 41.06 39.58 39.9 -0.52% 25,559 103,373,016
2024-01-25 39.6 40.58 38.53 40.11 +0.88% 28,210 112,041,502
2024-01-24 39.5 40.09 37.45 39.76 +1.9% 32,057 123,914,370
2024-01-23 37.3 39.58 37.21 39.02 +4.61% 32,776 126,603,722
2024-01-22 39.95 40.48 37.07 37.3 -6.23% 25,234 97,547,864
2024-01-19 40.7 40.8 39.75 39.78 -2.38% 17,083 68,529,400
2024-01-18 40.43 41.21 39.46 40.75 +0.12% 29,841 119,675,613
2024-01-17 41.9 42.31 40.67 40.7 -3.35% 13,130 54,315,173
2024-01-16 42.4 42.47 41.66 42.11 -0.38% 17,645 74,154,435
2024-01-15 42.86 42.86 41.9 42.27 -1.54% 19,335 81,713,613
2024-01-12 43.7 43.81 42.6 42.93 -1.72% 18,986 81,939,386
2024-01-11 42.47 44.23 42.33 43.68 +2.85% 22,922 99,694,899
2024-01-10 42.95 43.33 41.98 42.47 -1.67% 25,737 109,542,224
2024-01-09 43.68 44.55 42.53 43.19 -0.83% 25,959 112,763,512
2024-01-08 44.68 45.11 43.5 43.55 -2.9% 27,939 123,255,381
2024-01-05 45.04 45.63 44.51 44.85 -0.53% 30,361 137,022,190
2024-01-04 48 48.01 44.59 45.09 -5.07% 40,226 184,534,055
2024-01-03 49.12 49.2 47 47.5 -3.49% 30,276 145,069,918
2024-01-02 49.6 50.36 48.77 49.22 -0.16% 21,739 107,253,597

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

ц╡Щц▒ЯцнгчЙ╣ 001238

近半年

чбХш┤Эх╛╖ 300322

近三个月

цН╖цИРшВбф╗╜ 300182

近三个月

цнМхНОцЬЙч║┐ 600037

2023年全年

члЛхНОшВбф╗╜ 300761

近半年

ш╡ЫхКЫцЦп 601127

近期数据

ф╕нхЫ╜хНлцШЯ 600118

2022-2023两年

ц░╕цЭЙщФВф╕Ъ 603399

近三个月

хНОф╛ихЯОя╝б 000069

近半年

х╣┐ц╡ОшНпф╕Ъ 000952

近半年

热门概念板块

光伏产业
数字经济
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
虚拟现实

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