ф┐бцН╖чФ╡ц░Ф 603416

数据更新至:

添加到对比分析

60.26 +10.00%

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

60.26
+10% +5.48
56
开盘价
60.26
最高价
56
最低价
47,493
成交量
数据更新至: 2025-03-25

技术指标

57.36
MA5 (5日均线)
57.42
MA10 (10日均线)
55.14
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 56 60.26 56 60.26 +10% 47,493 281,384,997
2025-03-24 54.95 55.55 52 54.78 +0.2% 36,961 198,390,779
2025-03-21 57.75 57.8 54.61 54.67 -6.1% 45,712 254,763,886
2025-03-20 58.51 59.59 57.52 58.22 -1.07% 20,388 119,591,917
2025-03-19 58.65 61.44 56.89 58.85 +0.29% 32,344 190,331,194
2025-03-18 58.6 59.6 57.6 58.68 -0.71% 23,076 134,872,690
2025-03-17 56.5 59.28 55.1 59.1 +4.05% 31,367 180,116,625
2025-03-14 54.15 57.88 53.71 56.8 +3.93% 33,599 188,541,490
2025-03-13 58.01 58.8 53.1 54.65 -6% 40,394 221,535,004
2025-03-12 57.59 59.93 57.2 58.14 +0.07% 32,647 191,825,850
2025-03-11 53.22 59.94 53.21 58.1 +6.53% 48,730 276,146,920
2025-03-10 52.59 55.26 51.77 54.54 +2.67% 32,361 173,731,723
2025-03-07 51.76 53.35 51.43 53.12 +2.61% 32,170 168,325,086
2025-03-06 52.18 52.7 51.3 51.77 +0.21% 30,997 160,991,563
2025-03-05 50.87 52.31 49.5 51.66 +2.62% 33,995 173,996,456
2025-03-04 48.64 51.18 48.11 50.34 +2.25% 33,862 170,206,547
2025-03-03 49.05 49.85 47.84 49.23 -0.04% 31,777 155,501,473
2025-02-28 54 54 49.14 49.25 -9.8% 51,457 261,537,420
2025-02-27 55.43 55.86 53.44 54.6 -2.47% 40,921 223,688,643
2025-02-26 52.94 56.16 52.94 55.98 +6.43% 54,384 298,128,717
2025-02-25 50.62 54.2 50.41 52.6 +1.92% 43,211 227,836,209
2025-02-24 51.74 52.55 50.1 51.61 -1.6% 44,349 226,657,450
2025-02-21 51.5 54.25 51.01 52.45 +0.4% 54,289 285,458,162
2025-02-20 53.17 53.5 50.9 52.24 -0.57% 61,497 318,186,373
2025-02-19 47.44 52.54 47.21 52.54 +10.01% 64,433 324,991,956
2025-02-18 47.15 48.64 47.13 47.76 +0.95% 25,952 124,491,519
2025-02-17 47.12 48.15 46.52 47.31 -0.53% 22,880 108,108,134
2025-02-14 47.31 48.18 46.6 47.56 +0.02% 26,403 124,824,948
2025-02-13 48.92 49.8 47.51 47.55 -2.72% 33,242 160,274,807
2025-02-12 47 49.49 46.96 48.88 +3.06% 36,332 175,913,207
2025-02-11 47.23 48.84 47.05 47.43 -0.61% 27,027 129,501,143
2025-02-10 47.26 47.75 46.02 47.72 +0.46% 31,379 147,140,390
2025-02-07 48.49 48.64 46.66 47.5 -2.36% 43,151 205,872,309
2025-02-06 45.9 48.97 45.82 48.65 +5.23% 41,104 196,578,191
2025-02-05 45.2 46.65 44.8 46.23 +3.42% 33,000 151,728,667
2025-01-27 45.93 46 44.43 44.7 -3.2% 23,063 103,708,370
2025-01-24 44.4 46.6 44 46.18 +3.31% 37,840 172,356,392
2025-01-23 44.97 45.72 44.15 44.7 +0.18% 35,451 159,376,169
2025-01-22 44.5 44.99 44.2 44.62 -1% 22,187 98,841,572
2025-01-21 43.19 45.28 42.9 45.07 +4.94% 42,891 190,141,728
2025-01-20 43.83 44.08 42.7 42.95 -1.04% 25,347 109,489,555
2025-01-17 42.73 44.05 42.73 43.4 +0.44% 21,040 91,722,188
2025-01-16 44.05 44.39 42.5 43.21 -1.77% 33,883 146,886,562
2025-01-15 43.8 44.8 43.4 43.99 -0.43% 28,223 124,496,239
2025-01-14 42.02 44.29 41.77 44.18 +4.99% 42,113 183,309,442
2025-01-13 41.69 42.88 41.36 42.08 -1.17% 43,254 182,255,279
2025-01-10 40 44.04 39.82 42.58 +6.34% 73,708 315,483,632
2025-01-09 39 40.4 39 40.04 +1.09% 16,826 67,253,895
2025-01-08 39.08 39.99 37.69 39.61 +0.66% 22,701 88,305,532
2025-01-07 39 39.58 38.25 39.35 +1.47% 15,995 62,253,851
2025-01-06 38.61 39.54 38.28 38.78 +0.05% 13,551 52,564,129
2025-01-03 40.63 41.14 38.68 38.76 -5% 23,326 92,474,345
2025-01-02 41.59 42.2 40.38 40.8 -2.74% 27,253 112,665,660
2024-12-31 42.01 42.7 41.61 41.95 -0.17% 20,536 86,500,684
2024-12-30 42.15 43.38 41.25 42.02 -0.92% 18,056 76,670,858
2024-12-27 41.69 43 41.21 42.41 +1.56% 30,983 131,101,416
2024-12-26 40.89 42.12 40.42 41.76 +2.15% 20,689 86,116,979
2024-12-25 41.5 41.96 40.6 40.88 -1.35% 18,662 76,849,129
2024-12-24 40.42 41.91 40.42 41.44 +2.83% 26,379 108,962,360
2024-12-23 41.69 41.9 40.13 40.3 -3.82% 23,060 94,204,570
2024-12-20 40.38 42.38 40.22 41.9 +3.08% 37,838 157,645,833
2024-12-19 38.01 40.95 37.88 40.65 +5.04% 43,767 175,371,572
2024-12-18 38.79 39 37.95 38.7 +0.49% 27,966 107,680,790
2024-12-17 40.87 41.2 38.39 38.51 -6.07% 44,888 176,943,124
2024-12-16 41.02 41.77 40.66 41 -1.2% 26,381 108,672,773
2024-12-13 42.25 42.75 41.35 41.5 -1.78% 29,149 122,287,167
2024-12-12 43.65 44.35 42.15 42.25 -3.19% 43,467 185,810,314
2024-12-11 43.3 44 42.23 43.64 -0.09% 54,497 234,770,331
2024-12-10 43.65 45.95 43.29 43.68 +2.51% 72,223 320,420,347
2024-12-09 41.05 43.5 40.58 42.61 +3.42% 62,767 265,639,429
2024-12-06 42 42.59 39.7 41.2 +1.45% 51,211 208,362,207
2024-12-05 39.23 41.26 39.02 40.61 +3.39% 57,739 232,746,579
2024-12-04 38.91 40.2 38.9 39.28 -0.51% 44,581 176,082,998
2024-12-03 39.13 40.5 38.72 39.48 +0.89% 41,590 164,758,759
2024-12-02 37.93 40.14 37.6 39.13 +4.35% 58,381 229,137,442
2024-11-29 35.67 37.93 35.65 37.5 +4.52% 33,502 124,071,518
2024-11-28 35.82 36.85 35.58 35.88 +0.59% 16,916 61,144,123
2024-11-27 34.82 35.7 34.05 35.67 +1.8% 14,754 51,377,761
2024-11-26 35.5 35.85 35 35.04 -2.1% 12,183 42,954,418
2024-11-25 35.54 35.88 34.86 35.79 +0.31% 13,887 49,044,048
2024-11-22 36.72 37.35 35.6 35.68 -3.07% 21,970 80,425,412
2024-11-21 36.88 37.3 36.15 36.81 -0.67% 15,190 55,791,401
2024-11-20 36.34 37.72 36.11 37.06 +1.81% 22,963 85,231,911
2024-11-19 34.78 36.4 34.68 36.4 +4.96% 22,395 79,906,484
2024-11-18 36.31 36.68 34.36 34.68 -4.67% 26,908 94,956,445
2024-11-15 37.21 37.8 36.36 36.38 -2.28% 22,394 82,847,821
2024-11-14 37.47 38.56 37.08 37.23 -0.98% 32,052 121,259,836
2024-11-13 37.03 37.62 36.25 37.6 +0.7% 24,296 89,718,735
2024-11-12 38.53 38.78 36.95 37.34 -2.79% 41,054 154,889,423
2024-11-11 37.78 38.53 37.6 38.41 +1.75% 38,239 146,199,563
2024-11-08 37.92 38.98 37.6 37.75 +0.64% 36,852 141,226,410
2024-11-07 37.03 37.71 36.69 37.51 +0.43% 27,224 101,661,225
2024-11-06 36.85 37.99 36.52 37.35 +1.36% 40,299 150,830,036
2024-11-05 35.8 37.35 35.27 36.85 +3.51% 45,836 167,101,537
2024-11-04 34.01 35.9 34.01 35.6 +4.03% 37,566 132,536,427
2024-11-01 34.51 34.98 33.7 34.22 -1.16% 29,189 100,203,752
2024-10-31 34.67 34.83 33.73 34.62 -2.62% 40,560 139,314,356
2024-10-30 36.05 36.69 35.15 35.55 -1.47% 21,993 78,697,138
2024-10-29 36.2 36.75 36.01 36.08 -0.88% 18,337 66,619,169
2024-10-28 35.98 36.63 35.67 36.4 +1.65% 25,461 92,413,483
2024-10-25 35.32 36.08 35.32 35.81 +1.39% 17,068 60,923,466
2024-10-24 35.52 35.77 34.9 35.32 -0.48% 10,980 38,714,657
2024-10-23 36.06 36.25 35.3 35.49 -1.47% 20,909 74,816,271
2024-10-22 35.55 36.58 35.27 36.02 +1.18% 20,621 74,031,344
2024-10-21 34.94 36.5 34.92 35.6 +2.09% 27,619 98,510,580
2024-10-18 33.6 35.62 33.6 34.87 +3.63% 26,721 92,693,681
2024-10-17 34.45 34.77 33.53 33.65 -1.17% 23,138 78,909,756
2024-10-16 34.3 34.5 33.72 34.05 -1.82% 17,610 60,030,322
2024-10-15 35.1 35.85 34.51 34.68 -2.17% 37,919 133,023,486
2024-10-14 34.28 35.54 33.86 35.45 +3.96% 25,988 90,344,746
2024-10-11 35.97 36 33.43 34.1 -4.64% 25,086 85,903,079
2024-10-10 36.2 37.11 34.9 35.76 +0.06% 35,877 129,053,264
2024-10-09 37.97 38.09 35.69 35.74 -8.36% 38,251 141,659,125
2024-10-08 39.72 39.72 36.11 39 +8% 55,890 215,056,597
2024-09-30 34.13 36.11 33.88 36.11 +9.99% 38,230 134,468,150
2024-09-27 32.06 32.99 31.5 32.83 +5.39% 21,026 67,890,642
2024-09-26 29.75 31.29 29.7 31.15 +4.22% 20,996 64,073,368
2024-09-25 29.99 30.86 29.89 29.89 +0.47% 20,878 63,422,435
2024-09-24 28.59 29.76 28.28 29.75 +4.28% 14,298 41,715,376
2024-09-23 28.79 29.08 28.21 28.53 -1.18% 10,242 29,217,720
2024-09-20 29.32 29.37 28.58 28.87 -1.53% 8,686 25,046,962
2024-09-19 28.28 29.57 28.28 29.32 +4.23% 15,540 45,247,552
2024-09-18 28.06 28.39 27.5 28.13 +0.18% 6,987 19,519,424
2024-09-13 28.69 29 28.08 28.08 -2.64% 10,019 28,595,785
2024-09-12 29.17 29.5 28.78 28.84 -1.17% 7,812 22,750,835
2024-09-11 29.35 29.44 28.91 29.18 -0.48% 5,458 15,914,249
2024-09-10 28.86 29.6 28.6 29.32 +0.34% 9,455 27,482,974
2024-09-09 29.14 29.48 28.98 29.22 -0.85% 8,394 24,533,019
2024-09-06 30.35 30.56 29.4 29.47 -2.74% 10,819 32,206,176
2024-09-05 30.17 30.69 29.98 30.3 +0.43% 11,267 34,175,519
2024-09-04 30.28 31.01 29.82 30.17 -2.61% 24,492 74,308,052
2024-09-03 30.1 30.98 29.5 30.98 +4.95% 23,110 69,779,928
2024-09-02 30 30.13 29.5 29.52 -1.73% 16,761 50,031,050
2024-08-30 29.77 30.64 29.6 30.04 +0.97% 20,628 62,287,155
2024-08-29 28.93 30.27 28.63 29.75 +2.83% 19,405 57,300,746
2024-08-28 28.48 29.03 28.36 28.93 +1.26% 15,639 44,935,964
2024-08-27 28.98 28.98 28.43 28.57 -1.38% 8,674 24,802,671
2024-08-26 28.87 29.28 28.28 28.97 +1.15% 8,594 24,877,288
2024-08-23 28.71 28.81 28.2 28.64 -0.9% 10,737 30,653,120
2024-08-22 29.56 29.66 28.82 28.9 -2.46% 10,999 32,078,528
2024-08-21 29.56 29.84 29.22 29.63 +0.3% 13,781 40,711,727
2024-08-20 30.2 30.39 29.34 29.54 -2.12% 10,645 31,684,958
2024-08-19 30.08 30.48 29.9 30.18 +0.07% 10,310 31,153,531
2024-08-16 30.28 30.63 30.1 30.16 -0.4% 10,436 31,654,691
2024-08-15 30.33 30.94 30.1 30.28 -0.59% 14,882 45,361,619
2024-08-14 30.71 30.82 30.31 30.46 -1.23% 9,852 30,071,999
2024-08-13 30.51 31.05 30.5 30.84 +0.29% 11,849 36,411,826
2024-08-12 31 31.37 30.68 30.75 -0.84% 12,229 37,855,563
2024-08-09 31.25 31.85 30.92 31.01 -0.86% 10,377 32,399,903
2024-08-08 31.2 31.43 30.64 31.28 -0.26% 16,371 50,910,155
2024-08-07 31.75 32.24 31.22 31.36 -0.44% 23,231 73,543,812
2024-08-06 31.12 31.63 31.12 31.5 +1.74% 18,460 57,867,589
2024-08-05 31.11 31.92 30.91 30.96 -1.62% 29,643 92,864,778
2024-08-02 32.51 32.59 31.29 31.47 -3.47% 38,895 123,721,628
2024-08-01 32.74 32.94 31.8 32.6 +1.91% 64,043 207,969,244
2024-07-31 30.8 31.99 30.66 31.99 +10.01% 59,170 185,318,729
2024-07-30 28.86 29.43 28.58 29.08 +0.28% 8,216 23,816,267
2024-07-29 29.35 29.79 28.81 29 -0.75% 12,223 35,672,182
2024-07-26 28.85 29.56 28.85 29.22 +1.28% 12,837 37,557,051
2024-07-25 28.68 29.1 28.28 28.85 +0.56% 11,443 32,890,127
2024-07-24 28.1 29 28.1 28.69 +0.91% 12,323 35,341,192
2024-07-23 29.32 29.32 28.36 28.43 -2.64% 12,534 36,120,643
2024-07-22 28.67 29.71 28.41 29.2 +1.88% 16,899 49,391,329
2024-07-19 28.01 28.99 27.91 28.66 +2.47% 14,412 41,158,523
2024-07-18 27.65 28 27.24 27.97 +0.11% 10,442 28,871,373
2024-07-17 27.89 28.16 27.49 27.94 +0.14% 13,327 37,107,363
2024-07-16 27.39 27.92 27.03 27.9 +2.54% 12,961 35,643,450
2024-07-15 27.64 27.95 27.09 27.21 -1.8% 8,572 23,413,334
2024-07-12 28 28.05 27.6 27.71 -1.67% 9,818 27,232,954
2024-07-11 28.46 28.64 27.9 28.18 +0.39% 13,942 39,373,553
2024-07-10 27.31 28.52 27.3 28.07 +1.7% 14,720 41,414,293
2024-07-09 26.66 27.65 26.38 27.6 +3.8% 17,294 46,824,339
2024-07-08 27.3 27.77 26.51 26.59 -2.03% 17,242 46,453,337
2024-07-05 27.19 27.5 26.75 27.14 -0.18% 16,944 45,780,688
2024-07-04 27.86 28.51 26.98 27.19 -1.77% 11,994 33,206,734
2024-07-03 28.08 28.25 27.61 27.68 -1.28% 8,272 23,007,956
2024-07-02 28.01 28.32 27.93 28.04 -0.21% 10,245 28,792,419
2024-07-01 28.63 28.79 27.51 28.1 -1.68% 15,397 43,030,297
2024-06-28 28.15 29.17 28.06 28.58 +1.53% 21,060 60,460,856
2024-06-27 29.12 29.12 28.15 28.15 -3.36% 12,036 34,428,756
2024-06-26 28.57 29.24 28.16 29.13 +1.92% 15,096 43,424,984
2024-06-25 29.02 29.75 28.24 28.58 -1.45% 19,507 56,348,964
2024-06-24 30.3 30.6 29 29 -5.26% 19,272 57,202,524
2024-06-21 31.01 31.37 30.3 30.61 -2.45% 17,652 54,049,561
2024-06-20 32.29 32.54 31.3 31.38 -3.48% 23,190 73,953,125
2024-06-19 32.22 32.94 31.86 32.51 +0.22% 20,055 64,823,067
2024-06-18 32.1 32.52 31.66 32.44 +0.81% 22,449 72,140,300
2024-06-17 32.83 32.83 31.88 32.18 -2.16% 26,578 85,748,951
2024-06-14 33.01 33.11 32.48 32.89 -1.26% 20,593 67,540,024
2024-06-13 33.02 33.37 32.62 33.31 -0.72% 30,444 100,497,977
2024-06-12 31.08 33.64 31.08 33.55 +6.58% 45,875 150,680,501
2024-06-11 31.25 31.48 30.42 31.48 +0.25% 15,984 49,530,638
2024-06-07 30.7 31.5 30.19 31.4 +2.51% 22,457 69,524,162
2024-06-06 31.56 32.1 30.33 30.63 -3.83% 28,955 89,989,331
2024-06-05 30.99 32.59 30.92 31.85 +1.24% 35,117 112,583,239
2024-06-04 31.3 31.6 30.76 31.46 -0.22% 18,517 57,622,087
2024-06-03 31.27 32.68 30.76 31.53 +1.35% 37,576 118,957,814
2024-05-31 31.25 31.49 30.98 31.11 -0.45% 20,587 64,192,757
2024-05-30 31.56 31.75 30.84 31.25 -0.83% 22,963 71,919,130
2024-05-29 31.95 32.5 31.36 31.51 -0.85% 41,480 132,592,727
2024-05-28 30.61 32.3 30.18 31.78 +3.82% 55,846 176,617,546
2024-05-27 29.49 30.83 28.81 30.61 +1.97% 51,234 154,626,895
2024-05-24 29.6 31.49 29.6 30.02 +4.64% 65,480 199,099,419
2024-05-23 29.2 29.33 28.58 28.69 -2.02% 7,603 21,920,220
2024-05-22 29 29.5 28.94 29.28 +1.31% 10,866 31,756,504
2024-05-21 29.35 29.54 28.83 28.9 -2.07% 10,591 30,785,505
2024-05-20 29.35 29.83 29.22 29.51 +0.89% 10,918 32,185,402
2024-05-17 29.38 29.67 29.08 29.25 -0.71% 14,571 42,662,240
2024-05-16 29.39 29.77 29.2 29.46 +0.31% 10,430 30,762,116
2024-05-15 29.6 29.88 29.31 29.37 -0.88% 8,648 25,579,694
2024-05-14 29.67 30.32 29.52 29.63 -0.6% 14,204 42,259,349
2024-05-13 29.69 30.24 29.3 29.81 -0.17% 18,050 53,924,564
2024-05-10 30.22 30.22 29.54 29.86 -0.96% 14,937 44,519,250
2024-05-09 29.29 30.5 29.11 30.15 +3.4% 21,561 64,804,136
2024-05-08 29.97 30.03 29.14 29.16 -2.61% 11,559 34,114,535
2024-05-07 29.79 30.17 29.65 29.94 +0.64% 13,269 39,701,958
2024-05-06 29.8 29.8 29.46 29.75 +1.92% 14,558 43,165,671
2024-04-30 29.72 29.78 29.05 29.19 -1.78% 13,876 40,632,330
2024-04-29 29.6 30.14 29.51 29.72 +1.26% 21,117 62,854,019
2024-04-26 28.83 29.72 28.8 29.35 +0.65% 18,897 55,533,225
2024-04-25 28.55 29.19 28.42 29.16 +1.04% 15,808 45,687,088
2024-04-24 28.04 28.95 27.87 28.86 +2.7% 18,776 53,640,439
2024-04-23 27.36 28.25 27.32 28.1 +2.22% 21,278 59,252,394
2024-04-22 27.02 27.88 26.45 27.49 +1.44% 14,847 40,543,821
2024-04-19 27.08 27.34 26.85 27.1 -1.45% 13,216 35,707,242
2024-04-18 26.97 27.95 26.2 27.5 +2.04% 21,790 59,169,801
2024-04-17 25.8 27.07 25.8 26.95 +4.86% 18,386 49,027,729
2024-04-16 27.34 27.35 25.63 25.7 -6.03% 21,788 57,001,718
2024-04-15 28.07 28.38 26.84 27.35 -2.43% 17,429 48,071,146
2024-04-12 28.5 28.54 27.95 28.03 -0.67% 11,179 31,499,646
2024-04-11 27.91 28.68 27.71 28.22 -0.21% 10,230 28,944,009
2024-04-10 28.97 29.2 27.83 28.28 -2.38% 13,789 39,179,635
2024-04-09 28.36 29.02 28.3 28.97 +2.37% 11,094 31,880,658
2024-04-08 29.47 29.47 28.21 28.3 -3.58% 16,663 47,848,142
2024-04-03 29.78 29.88 29 29.35 -1.84% 13,737 40,331,815
2024-04-02 30.27 30.45 29.5 29.9 -1.22% 14,596 43,596,967
2024-04-01 29.9 30.31 29.79 30.27 +2.26% 12,895 38,845,292
2024-03-29 29.37 29.64 28.8 29.6 +0.34% 14,493 42,365,286
2024-03-28 28.64 29.9 28.41 29.5 +3.95% 18,934 55,543,623
2024-03-27 29.74 29.74 28.24 28.38 -3.96% 15,870 46,006,133
2024-03-26 29.91 30.18 29.04 29.55 -1.17% 17,224 50,998,087
2024-03-25 30.79 31.04 29.84 29.9 -3.3% 20,678 63,104,990
2024-03-22 31.67 31.89 30.65 30.92 -2.28% 19,330 60,090,130
2024-03-21 31.63 32.14 31.14 31.64 -0.28% 19,364 61,213,614
2024-03-20 31.68 31.89 31.15 31.73 +0.25% 20,200 63,638,478
2024-03-19 31.91 32.49 31.62 31.65 -1.22% 21,857 69,603,341
2024-03-18 31.45 32.07 31.02 32.04 +2.33% 31,926 101,011,948
2024-03-15 30.31 31.35 30.04 31.31 +3.16% 29,824 91,973,996
2024-03-14 30.69 31.5 29.87 30.35 -0.75% 24,651 75,414,298
2024-03-13 30.4 30.97 30.23 30.58 +0.3% 22,205 67,965,939
2024-03-12 29.75 30.65 29.67 30.49 +2.63% 30,041 90,896,629
2024-03-11 29.44 29.71 29.19 29.71 +0.61% 21,548 63,382,705
2024-03-08 29.2 29.66 28.88 29.53 +0.92% 19,008 55,755,878
2024-03-07 29.79 30.52 29.26 29.26 -0.41% 32,261 96,634,492
2024-03-06 28.72 29.7 28.72 29.38 +1.84% 21,350 62,466,866
2024-03-05 29.41 29.59 28.77 28.85 -2.37% 20,391 59,334,119
2024-03-04 29.71 29.8 28.82 29.55 +0.44% 20,698 60,868,171
2024-03-01 29 29.77 28.82 29.42 +1.55% 26,439 77,416,317
2024-02-29 27.63 28.98 27.51 28.97 +4.58% 34,518 98,283,387
2024-02-28 30.47 30.88 27.63 27.7 -9.09% 44,249 129,273,412
2024-02-27 29.59 30.47 29.3 30.47 +1.6% 24,553 73,585,647
2024-02-26 29.75 30.64 29.5 29.99 +4.13% 34,377 103,065,807
2024-02-23 27.9 28.98 27.58 28.8 +3.45% 22,045 62,485,847
2024-02-22 27.23 27.88 27.02 27.84 +2.24% 16,754 46,250,302
2024-02-21 27.29 28.1 27.02 27.23 -0.98% 25,325 69,985,514
2024-02-20 26.34 27.63 25.91 27.5 +3.46% 28,846 77,812,194
2024-02-19 26.5 26.93 25.82 26.58 +4.28% 35,287 93,276,727
2024-02-08 23.27 25.6 23.12 25.49 +9.54% 39,128 96,035,218
2024-02-07 23.28 24.09 22.6 23.27 +0.69% 46,923 110,064,756
2024-02-06 21.55 23.58 20.44 23.11 +4.29% 44,703 97,170,037
2024-02-05 24.22 24.24 22.16 22.16 -9.99% 41,404 93,855,295
2024-02-02 26.1 26.12 23.52 24.62 -5.13% 32,221 79,670,722
2024-02-01 25.67 26.33 25.04 25.95 +1.8% 22,804 58,872,802
2024-01-31 26.84 27.21 25.46 25.49 -5.66% 24,362 63,973,742
2024-01-30 27.96 28.2 26.9 27.02 -2.98% 15,964 43,911,634
2024-01-29 28.73 28.97 27.55 27.85 -2.89% 16,894 47,326,697
2024-01-26 29.24 29.38 28.49 28.68 -1.88% 17,126 49,557,006
2024-01-25 28.57 29.3 28.1 29.23 +2.45% 20,894 60,403,119
2024-01-24 28.6 28.72 27.2 28.53 +0.81% 20,796 58,309,058
2024-01-23 28.61 28.82 27.88 28.3 -0.63% 21,346 60,515,624
2024-01-22 30.33 30.56 28.2 28.48 -7.05% 32,785 96,212,410
2024-01-19 31.09 31.41 30.53 30.64 -1.73% 16,643 51,345,652
2024-01-18 31.49 31.81 30.31 31.18 -1.7% 24,894 76,726,319
2024-01-17 33.18 33.19 31.66 31.72 -4.11% 15,387 49,609,502
2024-01-16 33.38 33.45 32.52 33.08 -1.46% 18,942 62,311,128
2024-01-15 33.16 33.57 32.03 33.57 +0.78% 23,839 78,230,408
2024-01-12 34.41 34.58 33.3 33.31 -3.59% 17,166 58,040,040
2024-01-11 34.05 34.65 33.81 34.55 +0.88% 13,444 46,007,933
2024-01-10 34.91 34.91 33.79 34.25 -1.55% 12,460 42,779,747
2024-01-09 34.15 35.13 34 34.79 +2.38% 14,381 49,863,252
2024-01-08 35.14 35.14 33.91 33.98 -2.64% 18,107 62,198,455
2024-01-05 35.91 36.47 34.56 34.9 -2.81% 19,014 67,115,374
2024-01-04 36.58 36.74 35.71 35.91 -1.91% 16,517 59,430,382
2024-01-03 37.35 37.53 36.07 36.61 -2.3% 19,707 72,179,312
2024-01-02 37.49 37.99 37.43 37.47 -0.24% 15,986 60,268,744

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

хНЪхКЫхиБ 688345

2023年全年

хМЧф║мф║║хКЫ 600861

2024年一季度

чФШхМЦчзСх╖е 000576

近半年

щЗСхНЪшВбф╗╜ 688598

2023年全年

щФжц╡кчзСцКА 300763

2023年全年

шГЬхИйшВбф╗╜ 000407

2024年至今

ч┤вш╛░чзСцКА 688507

2022-2023两年

ш┐кцгошВбф╗╜ 300335

近期数据

хУБщлШшВбф╗╜ 688227

近期数据

чФШцЭОшНпф╕Ъ 603087

2024年至今

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
储能电池
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
芯片

хМЧф║мхРЫцнг (300223)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
半导体

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