хЕлцЦ╣шВбф╗╜ 603489

数据更新至:

添加到对比分析

30.16 -4.31%

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

30.16
-4.31% -1.36
31.69
开盘价
31.85
最高价
29.91
最低价
47,951
成交量
数据更新至: 2025-03-25

技术指标

30.86
MA5 (5日均线)
30.67
MA10 (10日均线)
28.92
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 31.69 31.85 29.91 30.16 -4.31% 47,951 147,190,432
2025-03-24 31 31.99 30.49 31.52 +0.45% 95,365 297,634,024
2025-03-21 29.8 32 28.33 31.38 +4.53% 128,711 382,755,068
2025-03-20 31.22 32.69 30 30.02 -3.81% 118,432 371,157,199
2025-03-19 29.7 31.55 29.61 31.21 +4.66% 110,037 338,798,541
2025-03-18 29.78 30.3 29.67 29.82 -0.7% 49,791 148,761,218
2025-03-17 30.3 30.33 29.46 30.03 -0.07% 69,425 206,597,714
2025-03-14 30.32 30.38 29.49 30.05 -0.63% 86,338 258,002,563
2025-03-13 32 33.1 30.15 30.24 -6.29% 138,715 435,101,663
2025-03-12 30.7 34.12 29.5 32.27 +4.03% 180,136 580,774,808
2025-03-11 29.79 31.26 29.21 31.02 +4.13% 173,084 524,914,267
2025-03-10 26.96 29.79 26.85 29.79 +10.01% 93,412 269,288,151
2025-03-07 26.28 27.21 26.1 27.08 +2.65% 66,824 179,323,938
2025-03-06 25.9 27.05 25.83 26.38 +2.73% 50,286 133,335,114
2025-03-05 25.62 25.86 25.31 25.68 -0.27% 24,987 63,869,650
2025-03-04 25.45 26.1 25.3 25.75 +0.43% 29,261 75,544,280
2025-03-03 25.25 26.32 25.01 25.64 +1.54% 45,555 117,892,191
2025-02-28 26.82 26.98 25.11 25.25 -6.83% 71,774 185,421,774
2025-02-27 27.73 27.97 26.44 27.1 -3.25% 78,807 213,565,332
2025-02-26 27.36 28.72 27.06 28.01 +2.04% 84,555 235,878,264
2025-02-25 26.8 27.85 26.57 27.45 +0.48% 70,391 191,865,614
2025-02-24 25.41 28 24.98 27.32 +6.72% 144,978 388,617,653
2025-02-21 25.79 25.88 25.17 25.6 +0.47% 78,718 200,324,176
2025-02-20 25.35 26.17 24.9 25.48 +3.54% 138,554 353,039,215
2025-02-19 22.35 24.61 22.23 24.61 +10.01% 65,264 155,005,888
2025-02-18 22.98 23.12 22.28 22.37 -2.65% 27,115 61,580,883
2025-02-17 23.07 23.28 22.83 22.98 -0.35% 26,644 61,306,660
2025-02-14 23.21 23.5 22.95 23.06 -0.77% 21,761 50,472,270
2025-02-13 23.68 23.83 23.22 23.24 -1.86% 28,593 67,071,004
2025-02-12 22.78 23.87 22.78 23.68 +3.45% 42,770 100,164,989
2025-02-11 23 23.09 22.62 22.89 -1.12% 28,503 64,951,600
2025-02-10 23.32 23.37 22.85 23.15 -0.73% 33,419 77,096,379
2025-02-07 23.58 23.84 23.04 23.32 -1.06% 43,312 101,900,337
2025-02-06 22.94 23.6 22.86 23.57 +1.77% 32,861 76,799,148
2025-02-05 22.91 23.37 22.61 23.16 +1.31% 35,170 80,786,612
2025-01-27 22.8 23.29 22.65 22.86 +0.26% 33,061 75,904,045
2025-01-24 22.29 22.8 22.13 22.8 +2.24% 21,858 49,250,705
2025-01-23 22.5 22.93 22.27 22.3 +0.18% 25,692 58,173,996
2025-01-22 22.5 22.5 22.09 22.26 -1.5% 16,340 36,365,217
2025-01-21 22.41 23.13 22.25 22.6 +1.44% 29,337 66,323,538
2025-01-20 22.16 22.57 22.05 22.28 +0.95% 19,539 43,543,113
2025-01-17 22.11 22.45 21.92 22.07 -1.16% 18,360 40,675,537
2025-01-16 22.49 22.98 22.13 22.33 +0.04% 27,449 61,830,195
2025-01-15 22.38 22.5 22.03 22.32 -0.27% 25,554 56,871,813
2025-01-14 20.95 22.56 20.95 22.38 +6.83% 42,888 93,861,661
2025-01-13 20.7 20.98 20.05 20.95 -0.24% 24,847 51,115,110
2025-01-10 21.95 22.15 21 21 -4.55% 31,959 69,066,082
2025-01-09 21.27 22.2 21.27 22 +3.43% 47,587 104,030,087
2025-01-08 21.4 21.45 20.29 21.27 -1.12% 41,466 86,811,587
2025-01-07 21.17 21.57 21.02 21.51 +1.61% 28,827 61,527,625
2025-01-06 21.61 21.67 21 21.17 -2.53% 29,702 63,277,721
2025-01-03 22.93 23.17 21.7 21.72 -5.19% 42,192 93,551,272
2025-01-02 23.61 24.09 22.68 22.91 -3.82% 38,220 89,270,696
2024-12-31 24.62 24.85 23.8 23.82 -3.25% 42,681 103,196,747
2024-12-30 26.16 26.25 24.59 24.62 -6.17% 58,078 146,914,743
2024-12-27 26.22 26.91 26.1 26.24 0% 37,927 100,580,861
2024-12-26 25.8 27.18 25.48 26.24 +0.85% 44,446 117,023,072
2024-12-25 27.45 27.73 26 26.02 -6.64% 61,661 163,697,337
2024-12-24 27.62 29 27.22 27.87 +0.87% 98,764 277,404,680
2024-12-23 26.79 27.94 25.81 27.63 +2.75% 83,808 226,466,319
2024-12-20 26.88 27.69 26.74 26.89 +0.15% 52,436 143,019,439
2024-12-19 25.85 26.98 25.56 26.85 +3.83% 54,436 144,476,189
2024-12-18 25.73 26.28 25.46 25.86 -0.42% 35,178 91,272,068
2024-12-17 26.21 26.58 25.77 25.97 -0.73% 43,334 113,478,787
2024-12-16 27.2 27.2 25.96 26.16 -4.07% 66,598 175,783,900
2024-12-13 27.65 28.04 27.2 27.27 -2.05% 50,629 139,223,287
2024-12-12 27.85 28.2 27.31 27.84 -0.75% 60,178 166,866,328
2024-12-11 27.53 28.35 27.02 28.05 +1.3% 82,162 228,253,836
2024-12-10 28.85 29.02 27.68 27.69 -2.05% 109,954 307,692,835
2024-12-09 26.65 28.65 26.65 28.27 +3.55% 132,548 369,203,952
2024-12-06 28.05 29.5 27.22 27.3 -0.18% 217,325 613,862,401
2024-12-05 24.86 27.35 24.62 27.35 +10.02% 127,433 334,144,689
2024-12-04 25.46 25.98 24.71 24.86 -2.97% 66,326 167,174,465
2024-12-03 26.3 26.37 25.47 25.62 -1.46% 78,040 201,023,405
2024-12-02 24.71 26 24.31 26 +4.71% 103,061 262,172,711
2024-11-29 24.61 25.44 24.49 24.83 +0.44% 87,236 217,915,516
2024-11-28 25.49 25.55 24.43 24.72 -5.5% 117,869 294,424,937
2024-11-27 24 27.02 23.5 26.16 +6.51% 182,086 455,416,332
2024-11-26 22.27 24.56 22.09 24.56 +9.99% 99,120 235,485,069
2024-11-25 22.16 22.39 21.61 22.33 +0.77% 40,332 88,804,858
2024-11-22 23.01 23.4 22.04 22.16 -3.48% 51,969 119,373,292
2024-11-21 23 23.29 22.62 22.96 -0.91% 36,441 83,755,483
2024-11-20 22.77 23.35 22.68 23.17 +1.94% 54,361 125,079,659
2024-11-19 21.97 22.76 21.66 22.73 +4.41% 48,330 107,569,740
2024-11-18 22.06 22.47 21.44 21.77 -1.05% 44,744 97,954,518
2024-11-15 22.98 23.09 22 22 -4.22% 61,769 139,591,182
2024-11-14 23.94 24.09 22.91 22.97 -4.01% 53,973 126,899,695
2024-11-13 23.95 24.2 23.35 23.93 +0.08% 48,758 115,631,410
2024-11-12 24.72 24.74 23.7 23.91 -3.2% 89,292 216,510,866
2024-11-11 24.47 24.71 24.02 24.7 +0.16% 83,572 204,653,825
2024-11-08 25.3 26.4 24.62 24.66 -2.38% 99,659 253,557,164
2024-11-07 26.87 26.88 24.78 25.26 -3.88% 136,450 346,678,198
2024-11-06 23.33 26.28 23.22 26.28 +10% 158,765 387,848,038
2024-11-05 22.7 24.49 22.32 23.89 +7.32% 171,852 404,045,149
2024-11-04 20.1 22.26 20.09 22.26 +9.98% 42,099 92,283,530
2024-11-01 21.34 21.34 20.11 20.24 -5.29% 48,166 98,916,704
2024-10-31 20.38 21.52 20.3 21.37 +4.6% 54,821 114,812,547
2024-10-30 20.59 20.96 20.15 20.43 -1.02% 27,238 55,942,466
2024-10-29 21.2 21.49 20.55 20.64 -2.64% 39,921 83,834,902
2024-10-28 20.69 21.2 20.48 21.2 +1.87% 37,257 77,596,993
2024-10-25 19.98 20.86 19.95 20.81 +4.15% 36,674 75,516,392
2024-10-24 20.26 20.29 19.87 19.98 -2.25% 22,927 45,885,344
2024-10-23 20.19 20.64 19.99 20.44 +1.19% 33,925 68,908,438
2024-10-22 19.91 20.38 19.63 20.2 +1.15% 30,452 61,117,644
2024-10-21 19.97 20.29 19.78 19.97 +1.01% 32,042 64,127,858
2024-10-18 18.7 20.22 18.64 19.77 +5.1% 39,981 77,797,953
2024-10-17 19.15 19.52 18.8 18.81 -1.57% 27,691 53,070,923
2024-10-16 19.28 19.55 18.88 19.11 -0.98% 25,164 48,268,806
2024-10-15 19.8 20 19.3 19.3 -2.72% 26,671 52,463,462
2024-10-14 19.6 19.94 18.98 19.84 +1.85% 32,948 64,234,151
2024-10-11 20.54 20.63 19.23 19.48 -5.11% 35,876 70,889,680
2024-10-10 21.3 21.88 20.41 20.53 -3.11% 48,921 102,481,512
2024-10-09 22.45 22.68 20.9 21.19 -8.03% 63,139 137,764,896
2024-10-08 23.19 23.19 21.36 23.04 +9.3% 87,779 198,079,282
2024-09-30 20.08 21.08 19.75 21.08 +10.02% 58,088 119,405,011
2024-09-27 18.15 19.45 18.04 19.16 +7.16% 32,534 60,566,772
2024-09-26 16.75 17.89 16.63 17.88 +6.37% 39,203 67,630,148
2024-09-25 16.68 17.37 16.68 16.81 +0.9% 47,750 81,297,339
2024-09-24 16.12 16.66 15.83 16.66 +4.06% 49,011 79,733,564
2024-09-23 16.53 16.63 15.98 16.01 -3.09% 31,516 50,997,736
2024-09-20 17.4 17.43 16.48 16.52 -4.73% 22,524 37,760,146
2024-09-19 17.09 17.62 16.88 17.34 +2.42% 16,022 27,718,524
2024-09-18 17.28 17.29 16.61 16.93 -1.57% 15,452 26,047,473
2024-09-13 17.81 17.84 17.1 17.2 -3.26% 16,465 28,705,640
2024-09-12 18.34 18.37 17.73 17.78 -1.39% 13,088 23,654,628
2024-09-11 17.77 18.29 17.71 18.03 +0.84% 12,370 22,312,946
2024-09-10 17.82 17.96 17.43 17.88 0% 12,299 21,745,694
2024-09-09 18.09 18.23 17.78 17.88 -1% 13,003 23,369,768
2024-09-06 18.76 18.76 18 18.06 -3.68% 15,671 28,694,937
2024-09-05 18.67 18.94 18.6 18.75 +0.21% 13,424 25,196,074
2024-09-04 18.65 18.97 18.55 18.71 -0.27% 14,442 27,088,490
2024-09-03 18.45 18.98 18.15 18.76 +3.02% 23,704 44,220,494
2024-09-02 19.33 19.58 18.2 18.21 -2.36% 31,675 59,791,748
2024-08-30 18.69 18.99 18.4 18.65 -0.27% 22,884 42,831,399
2024-08-29 17.52 18.73 17.38 18.7 +6.01% 25,037 45,800,162
2024-08-28 17.3 17.73 17 17.64 +1.67% 16,329 28,462,995
2024-08-27 17.81 17.81 17.25 17.35 -2.53% 13,074 22,823,923
2024-08-26 17.33 17.87 17.32 17.8 +2.48% 14,716 26,049,522
2024-08-23 17.59 17.67 17.27 17.37 -1.7% 14,265 24,842,275
2024-08-22 18.08 18.27 17.55 17.67 -2.7% 21,934 39,107,891
2024-08-21 18.08 18.34 17.95 18.16 +0.5% 15,194 27,581,650
2024-08-20 18.77 18.77 18 18.07 -3.47% 28,333 51,776,075
2024-08-19 19.21 19.33 18.7 18.72 -2.5% 25,287 47,971,565
2024-08-16 19.6 19.69 19.2 19.2 -2.39% 24,519 47,545,647
2024-08-15 20.24 20.3 19.64 19.67 -2.67% 41,680 82,904,120
2024-08-14 19.35 20.56 19.33 20.21 +3.85% 64,179 128,983,180
2024-08-13 19.07 19.46 18.8 19.46 +1.57% 30,746 58,908,050
2024-08-12 18.78 19.18 18.58 19.16 +1.75% 22,099 41,710,208
2024-08-09 19.3 19.48 18.82 18.83 -2.44% 24,906 47,685,508
2024-08-08 18.91 19.38 18.65 19.3 +1.74% 37,512 71,610,430
2024-08-07 18.56 19.42 18.38 18.97 +2.21% 41,820 79,559,112
2024-08-06 18.36 18.7 18.28 18.56 +2.03% 16,797 31,030,286
2024-08-05 18.43 18.88 18.17 18.19 -1.78% 25,726 47,621,550
2024-08-02 18.8 19.03 18.48 18.52 -1.8% 19,084 35,792,352
2024-08-01 19.27 19.36 18.81 18.86 -1.46% 31,276 59,280,513
2024-07-31 18.1 19.15 17.98 19.14 +5.75% 33,229 62,362,689
2024-07-30 18 18.35 17.81 18.1 +0.17% 16,979 30,671,189
2024-07-29 18.74 18.74 17.99 18.07 -2.8% 27,616 50,203,755
2024-07-26 18.13 18.79 18.13 18.59 +2.93% 33,738 62,573,968
2024-07-25 17.75 18.41 17.63 18.06 +0.84% 26,214 47,379,334
2024-07-24 18.23 18.23 17.44 17.91 +1.13% 22,040 39,296,386
2024-07-23 18.18 18.37 17.7 17.71 -2.75% 14,410 26,045,252
2024-07-22 18.37 18.49 18.06 18.21 -0.71% 12,341 22,548,616
2024-07-19 18.1 18.55 17.87 18.34 +0.49% 13,340 24,359,942
2024-07-18 18.06 18.34 17.91 18.25 +0.5% 13,411 24,290,217
2024-07-17 18.37 18.42 18.03 18.16 -0.98% 12,858 23,433,228
2024-07-16 18.32 18.55 18.17 18.34 +0.11% 12,029 22,064,809
2024-07-15 18.67 18.67 18.17 18.32 -1.93% 15,695 28,760,835
2024-07-12 18.9 18.9 18.47 18.68 -0.53% 16,329 30,507,110
2024-07-11 18.3 18.9 18.22 18.78 +3.19% 26,823 50,096,172
2024-07-10 17.89 18.58 17.71 18.2 +1.79% 21,832 39,897,662
2024-07-09 17.24 17.93 17.05 17.88 +3.59% 22,753 39,739,796
2024-07-08 17.44 17.9 17.18 17.26 -33.72% 21,223 36,953,407
2024-07-05 25.85 26.25 25.4 26.04 +0.19% 15,725 40,438,369
2024-07-04 26.92 27.15 25.83 25.99 -3.78% 15,591 41,011,734
2024-07-03 27.06 27.54 26.87 27.01 -0.48% 13,872 37,679,005
2024-07-02 27.43 27.83 26.94 27.14 -1.27% 14,260 38,770,119
2024-07-01 27.04 27.5 26.51 27.49 +1.89% 15,636 42,324,087
2024-06-28 27.05 27.71 26.9 26.98 -0.37% 14,589 39,916,035
2024-06-27 27.8 27.96 27.01 27.08 -2.66% 15,314 41,963,492
2024-06-26 26.79 27.88 26.4 27.82 +3.61% 14,999 40,791,901
2024-06-25 26.26 27.06 26.26 26.85 +2.64% 21,934 58,644,849
2024-06-24 27.49 27.51 26.07 26.16 -5.83% 18,614 49,572,946
2024-06-21 27.76 28.19 27.4 27.78 +0.07% 14,721 40,951,983
2024-06-20 28.29 28.57 27.68 27.76 -2.08% 16,111 45,151,809
2024-06-19 29.58 29.71 28.19 28.35 -4.22% 20,091 57,562,873
2024-06-18 29.25 29.99 29.2 29.6 +1.2% 16,226 48,105,408
2024-06-17 29.5 29.84 29.1 29.25 -1.98% 17,847 52,496,926
2024-06-14 30.02 30.34 29.54 29.84 -1.65% 13,370 39,838,449
2024-06-13 30.17 30.9 29.8 30.34 -0.2% 13,054 39,629,919
2024-06-12 30.66 31.09 30.29 30.4 -1.11% 11,344 34,845,127
2024-06-11 30.51 31 29.61 30.74 +0.59% 13,562 41,153,854
2024-06-07 30.29 30.93 29.97 30.56 +0.46% 11,952 36,317,244
2024-06-06 32.14 32.45 30.24 30.42 -5.17% 15,195 47,071,735
2024-06-05 32.87 33 32.08 32.08 -2.46% 10,448 33,915,241
2024-06-04 33.07 33.29 32.28 32.89 -1.2% 10,453 34,066,220
2024-06-03 34.66 34.66 33.03 33.29 -2.97% 13,898 46,742,105
2024-05-31 33.85 34.7 33.85 34.31 +0.67% 8,014 27,562,980
2024-05-30 33.86 34.52 33.86 34.08 -0.38% 6,936 23,682,647
2024-05-29 33.8 34.75 33.8 34.21 +0.65% 7,223 24,794,988
2024-05-28 34.12 34.63 33.82 33.99 -0.38% 7,636 26,122,613
2024-05-27 33.98 34.39 33.39 34.12 +0.86% 9,147 30,853,646
2024-05-24 34.36 34.71 33.78 33.83 -2.23% 9,597 32,727,332
2024-05-23 36.16 36.16 34.5 34.6 -3.59% 10,755 37,729,471
2024-05-22 35.53 36.19 35.48 35.89 +0.93% 8,140 29,196,729
2024-05-21 36 36.36 35.52 35.56 -1.8% 7,313 26,184,498
2024-05-20 36.6 37.35 36.01 36.21 -1.01% 10,347 37,901,820
2024-05-17 35.61 36.58 35.51 36.58 +2.09% 10,131 36,668,229
2024-05-16 36.8 36.8 35.62 35.83 -0.14% 7,254 26,073,035
2024-05-15 36.5 36.77 35.7 35.88 -1.7% 6,845 24,759,740
2024-05-14 35.91 36.8 35.84 36.5 +2.1% 8,135 29,596,801
2024-05-13 36.57 36.57 35.55 35.75 -2.77% 9,979 35,864,295
2024-05-10 37.55 37.6 36.4 36.77 -2.21% 9,523 35,068,820
2024-05-09 36.15 37.79 36.15 37.6 +4.01% 11,641 43,441,463
2024-05-08 36.97 37.47 36.15 36.15 -2.35% 9,207 33,639,897
2024-05-07 36.48 37.12 36.39 37.02 +0.79% 11,288 41,459,558
2024-05-06 35.26 36.86 35.26 36.73 +5.49% 16,405 59,593,242
2024-04-30 36 36.29 34.5 34.82 -5.51% 17,177 60,228,358
2024-04-29 34.94 36.97 34.94 36.85 +5.47% 12,739 46,366,847
2024-04-26 34.07 35.09 33.99 34.94 +1.45% 8,964 31,137,882
2024-04-25 33.95 34.85 33.55 34.44 +1.44% 10,351 35,608,676
2024-04-24 34.23 34.56 33.5 33.95 -1.25% 9,283 31,388,861
2024-04-23 33.35 34.71 33.28 34.38 +3.09% 13,822 47,104,171
2024-04-22 33.08 33.84 32.18 33.35 +1.96% 11,715 38,979,411
2024-04-19 32.96 33.29 32.43 32.71 -1.86% 10,658 34,917,494
2024-04-18 32.89 34.01 32.3 33.33 +0.88% 12,432 41,405,763
2024-04-17 31.13 33.15 31.13 33.04 +6.24% 13,692 44,462,051
2024-04-16 32.89 33.4 31.02 31.1 -6.69% 18,442 58,660,263
2024-04-15 34.4 35.2 32.77 33.33 -4.77% 19,210 64,822,419
2024-04-12 35.44 36.25 34.79 35 -2.07% 10,911 38,547,137
2024-04-11 35.83 36.38 35.32 35.74 -1.27% 7,598 27,272,357
2024-04-10 37.09 37.32 35.88 36.2 -3.47% 8,425 30,730,035
2024-04-09 36.42 37.7 36.42 37.5 +3.14% 11,333 42,190,565
2024-04-08 37.99 38 36.29 36.36 -3.3% 9,845 36,137,089
2024-04-03 38.73 38.98 37.5 37.6 -2.79% 6,563 24,856,179
2024-04-02 38.9 39.16 37.66 38.68 -0.54% 9,012 34,579,192
2024-04-01 37.15 38.95 37.15 38.89 +5.02% 12,283 46,889,348
2024-03-29 37.06 37.49 36.51 37.03 +0.24% 6,392 23,606,899
2024-03-28 36.55 37.6 36.44 36.94 +1.26% 8,719 32,324,700
2024-03-27 37.52 38.65 36.44 36.48 -4.55% 8,960 33,488,214
2024-03-26 38.44 38.95 37.65 38.22 -1.06% 9,195 35,204,280
2024-03-25 39.93 40.45 38.5 38.63 -4.5% 8,111 32,059,314
2024-03-22 41.62 41.62 40.31 40.45 -2.65% 8,966 36,559,709
2024-03-21 41.3 41.86 40.89 41.55 +0.17% 7,582 31,430,769
2024-03-20 41.35 41.99 41.2 41.48 +0.02% 6,133 25,454,082
2024-03-19 41.76 41.86 41.25 41.47 -0.69% 6,812 28,312,612
2024-03-18 42 42.01 40.98 41.76 +0.29% 10,642 44,033,558
2024-03-15 41.21 42.1 40.76 41.64 +1.04% 12,888 53,540,780
2024-03-14 41.06 41.46 40.52 41.21 +0.17% 9,606 39,425,506
2024-03-13 41.12 41.55 40.46 41.14 +0.86% 10,426 42,719,296
2024-03-12 40.49 40.99 40.03 40.79 +1.47% 8,817 35,723,427
2024-03-11 38.51 40.2 38.47 40.2 +4.39% 9,780 38,640,621
2024-03-08 38.87 39.16 38 38.51 +0.21% 6,382 24,532,545
2024-03-07 39.55 40.29 38.43 38.43 -2.21% 8,958 35,256,549
2024-03-06 38 39.9 38 39.3 +2.05% 12,793 49,913,955
2024-03-05 39 39.71 38.3 38.51 -3.48% 10,900 42,269,762
2024-03-04 40.4 40.84 39.2 39.9 -1.48% 11,442 45,429,102
2024-03-01 39.82 40.67 39.34 40.5 +1.96% 10,725 43,008,808
2024-02-29 38.24 40.39 38.24 39.72 +2.5% 14,055 55,291,745
2024-02-28 41.35 42.47 38.67 38.75 -6.6% 13,372 54,482,587
2024-02-27 40.5 41.5 40.4 41.49 +0.95% 11,490 47,151,035
2024-02-26 40.8 42.47 39.88 41.1 +3.47% 14,978 61,485,116
2024-02-23 38.4 39.92 38 39.72 +3.6% 11,446 44,565,672
2024-02-22 37.3 38.46 37.3 38.34 +1.75% 9,559 36,481,987
2024-02-21 36.47 38.99 36.03 37.68 +2.11% 14,084 53,337,010
2024-02-20 35.5 37 35 36.9 +3.1% 12,475 45,249,580
2024-02-19 35.9 36.7 34.91 35.79 +0.9% 18,026 64,252,227
2024-02-08 33.37 35.72 32.51 35.47 +6.23% 18,782 65,595,681
2024-02-07 31.98 34.77 31.63 33.39 +3.73% 21,058 70,584,583
2024-02-06 30.99 32.8 29.1 32.19 +3.24% 26,479 82,892,537
2024-02-05 32.39 32.66 29.75 31.18 -5.69% 25,746 79,996,463
2024-02-02 35.55 35.69 31.82 33.06 -6.48% 21,386 71,278,585
2024-02-01 35.3 36.24 34.71 35.35 -0.2% 13,372 47,447,770
2024-01-31 37.76 38.05 35.32 35.42 -6.32% 13,945 50,876,224
2024-01-30 39.31 39.56 37.81 37.81 -3.89% 7,409 28,603,809
2024-01-29 40.55 40.64 38.88 39.34 -2.98% 10,373 41,029,236
2024-01-26 41.4 41.7 40.28 40.55 -2.52% 11,571 47,226,890
2024-01-25 40.95 41.78 40.03 41.6 +1.89% 10,187 41,796,246
2024-01-24 41.53 41.87 39.47 40.83 -1.28% 9,643 39,099,899
2024-01-23 40.74 41.87 39.97 41.36 +1.62% 10,953 44,825,048
2024-01-22 43.71 43.99 40.4 40.7 -6.8% 12,781 53,732,654
2024-01-19 44.2 44.81 43.6 43.67 -1.44% 6,530 28,750,234
2024-01-18 44.34 44.9 43.01 44.31 -1.09% 10,340 45,310,815
2024-01-17 46.6 46.9 44.8 44.8 -4.27% 10,397 47,193,329
2024-01-16 48.01 48.19 46 46.8 -2.58% 14,057 65,956,833
2024-01-15 49.17 49.17 47.96 48.04 -2.36% 7,732 37,392,295
2024-01-12 49.24 50.37 49.2 49.2 -0.91% 7,303 36,317,288
2024-01-11 49.2 49.88 48.26 49.65 +1.76% 8,011 39,424,390
2024-01-10 50 50.73 48.7 48.79 -2.81% 10,626 52,528,105
2024-01-09 50 51.13 49.04 50.2 +1.39% 9,236 46,536,493
2024-01-08 51.19 51.29 49.35 49.51 -3.51% 10,043 50,257,928
2024-01-05 52 52.98 51.04 51.31 -1.29% 9,537 49,549,658
2024-01-04 52.75 52.78 51.78 51.98 -1.27% 8,914 46,443,729
2024-01-03 54 54.05 52.05 52.65 -1.88% 10,614 55,860,925
2024-01-02 54.96 55.43 53.47 53.66 -2.35% 13,039 70,919,496

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

шИкхПСчзСцКА 600391

2022-2023两年

хоБц▓кщлШщАЯ 600377

2022-2023两年

шЙ╛цпФцго 300389

2022-2023两年

шКВшГ╜чОпхвГ 300140

2023年全年

щФ┤хиБчЙ╣ 688693

近半年

щЗНх║ЖхХдщЕТ 600132

2024年至今

цгоцЮЧхМЕшгЕ 605500

2023年全年

хНОхИйщЫЖхЫв 300979

2024年一季度

цШУхдйшВбф╗╜ 300812

2022-2023两年

STщУ╢ц▒Я 300020

近期数据

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
区块链
军工

ф╕ншИкщлШчзС (600862)

2024年至今
AI人工智能
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
虚拟现实
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