чИ▒чОЫчзСцКА 603529

数据更新至:

添加到对比分析

44.38 +0.20%

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

44.38
+0.2% +0.09
44.78
开盘价
45.49
最高价
43.79
最低价
18,792
成交量
数据更新至: 2025-03-25

技术指标

45.32
MA5 (5日均线)
43.59
MA10 (10日均线)
41.97
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 44.78 45.49 43.79 44.38 +0.2% 18,792 83,149,830
2025-03-24 45.01 46.21 43.88 44.29 -3.7% 55,800 250,423,487
2025-03-21 45.72 45.99 43.65 45.99 -0.33% 80,843 362,463,004
2025-03-20 45.33 46.97 45.14 46.14 +0.79% 54,584 252,897,552
2025-03-19 45.17 45.98 44.57 45.78 +1.73% 46,137 208,401,734
2025-03-18 42.58 46.36 42.58 45 +5.49% 83,407 377,364,624
2025-03-17 42.99 43.12 41.8 42.66 +0.38% 55,352 235,021,823
2025-03-14 39.31 42.58 39.31 42.5 +7.24% 74,159 305,356,791
2025-03-13 39.51 39.98 39.15 39.63 +0.38% 32,306 127,362,542
2025-03-12 39.89 40.08 39.03 39.48 -0.8% 37,308 147,293,817
2025-03-11 39.8 40.05 39.51 39.8 -0.77% 26,126 103,739,255
2025-03-10 40.46 40.98 39.58 40.11 -2.12% 30,114 120,171,059
2025-03-07 40.22 41.7 40.1 40.98 +0.32% 38,290 156,717,458
2025-03-06 41.99 41.99 39.82 40.85 -2.51% 68,351 276,878,932
2025-03-05 41.89 42.08 40.88 41.9 +0.02% 28,199 116,993,449
2025-03-04 41.82 42.6 41.19 41.89 +1.26% 48,877 204,702,669
2025-03-03 39.79 42.15 39.78 41.37 +3.97% 66,928 276,845,015
2025-02-28 38.98 40.1 38.5 39.79 +1.76% 58,972 232,288,653
2025-02-27 37.82 39.61 37.72 39.1 +3.3% 73,393 285,296,053
2025-02-26 39.7 40.21 37.42 37.85 -4.61% 73,805 282,466,067
2025-02-25 39.33 40.44 39.31 39.68 -0.15% 24,014 95,987,361
2025-02-24 39.33 40.18 39.19 39.74 -0.18% 31,783 126,522,834
2025-02-21 40.49 40.49 39.18 39.81 -0.97% 45,476 179,979,239
2025-02-20 41.47 41.48 40.05 40.2 -3.06% 35,094 142,461,071
2025-02-19 39.89 41.54 39.56 41.47 +3.39% 39,125 160,321,226
2025-02-18 39.5 40.67 39.28 40.11 +1.13% 46,780 187,991,646
2025-02-17 40.3 40.78 39.47 39.66 -1.59% 43,056 172,271,589
2025-02-14 38.5 40.46 38.3 40.3 +3.81% 55,778 223,091,889
2025-02-13 38.52 39.4 38.4 38.82 +0.6% 43,260 168,696,910
2025-02-12 38.73 38.73 37.9 38.59 -0.62% 39,083 149,809,166
2025-02-11 39.13 39.69 38.58 38.83 -0.61% 35,665 138,958,873
2025-02-10 39.3 40.15 39 39.07 -0.56% 73,170 289,083,170
2025-02-07 38.35 39.59 37.96 39.29 +0.69% 131,212 511,096,940
2025-02-06 41.2 41.72 37.7 39.02 -5.77% 174,096 680,475,905
2025-02-05 42.31 43.07 41.13 41.41 -2.56% 37,416 155,824,747
2025-01-27 41.92 43.03 41.38 42.5 +1.38% 40,338 171,613,279
2025-01-24 41.53 42.05 40.81 41.92 +0.84% 35,791 148,832,446
2025-01-23 44.06 44.19 41.02 41.57 -5.2% 79,234 334,792,957
2025-01-22 44.02 45.5 43.05 43.85 +2.1% 104,044 459,607,779
2025-01-21 41.63 43.04 41.41 42.95 +3.17% 52,985 223,784,115
2025-01-20 40.6 42.16 40.6 41.63 +3.35% 44,987 187,676,405
2025-01-17 40.01 40.95 39.2 40.28 +0.45% 37,385 150,593,867
2025-01-16 40.14 40.7 39.06 40.1 -0.07% 78,087 311,121,220
2025-01-15 42 42.48 39.9 40.13 -4.66% 45,133 184,646,981
2025-01-14 41.03 42.34 40.64 42.09 +2.73% 37,535 156,842,159
2025-01-13 40.7 42.05 40.52 40.97 -0.1% 45,288 186,444,367
2025-01-10 41.58 43.49 40.96 41.01 -3.14% 45,682 191,083,936
2025-01-09 44.63 44.63 42.33 42.34 -5.15% 62,999 273,099,443
2025-01-08 42.97 44.89 42.76 44.64 +3.33% 55,687 244,942,321
2025-01-07 42.4 43.4 41.6 43.2 +1.27% 46,894 200,320,825
2025-01-06 41.9 42.67 40.9 42.66 +1.81% 34,901 147,051,319
2025-01-03 41.35 42.8 41.35 41.9 +0.53% 48,414 203,631,799
2025-01-02 40.8 42.7 40.49 41.68 +1.61% 68,235 284,640,080
2024-12-31 39.87 41.46 39.74 41.02 +2.76% 48,499 198,194,971
2024-12-30 40.88 41.04 39.61 39.92 -2.78% 64,910 260,519,441
2024-12-27 41.2 41.45 40.62 41.06 -0.56% 29,679 121,685,104
2024-12-26 40.32 42.1 40.18 41.29 +2.23% 41,100 170,150,839
2024-12-25 40.5 40.87 39.81 40.39 -0.54% 21,426 86,201,545
2024-12-24 40.5 41.67 40.18 40.61 -1.67% 42,524 173,167,973
2024-12-23 41 41.66 40.63 41.3 +1.72% 33,293 137,320,879
2024-12-20 39.81 41.46 39.81 40.6 +0.97% 33,314 136,329,516
2024-12-19 40 40.47 38.68 40.21 -0.64% 33,426 133,502,362
2024-12-18 40.68 41.95 40.28 40.47 -0.54% 41,730 171,044,985
2024-12-17 40.5 41.71 39.98 40.69 +0.47% 35,142 144,148,188
2024-12-16 42.22 42.23 39.98 40.5 -4.88% 72,444 295,402,134
2024-12-13 43.09 43.09 41.31 42.58 -1.23% 61,673 259,026,526
2024-12-12 43.21 43.45 42.13 43.11 -0.76% 46,605 199,736,476
2024-12-11 42.41 43.98 41.6 43.44 +2.45% 56,724 244,702,984
2024-12-10 40.66 42.98 40.43 42.4 +7.29% 98,427 411,942,613
2024-12-09 38.37 39.56 37.99 39.52 +2.68% 41,093 160,195,552
2024-12-06 38.7 39.3 37.86 38.49 -0.7% 38,798 150,338,931
2024-12-05 39.01 39.5 38.41 38.76 -2.05% 30,966 120,139,643
2024-12-04 39.53 40.08 38.89 39.57 -0.48% 51,338 203,357,849
2024-12-03 37.04 39.98 36.89 39.76 +6.57% 86,578 337,131,274
2024-12-02 36.94 37.63 36.75 37.31 +0.59% 45,157 167,904,143
2024-11-29 37.85 38.19 36.8 37.09 -2.39% 64,050 238,391,807
2024-11-28 38.2 38.75 37.45 38 -1.27% 41,010 156,334,040
2024-11-27 38.1 38.78 37.8 38.49 +0.03% 42,340 162,004,185
2024-11-26 37.75 39.8 37.52 38.48 +1.93% 76,895 299,138,957
2024-11-25 37.6 40 37.6 37.75 +0.77% 92,992 360,668,352
2024-11-22 38.43 38.52 37.42 37.46 -2.52% 39,015 147,888,997
2024-11-21 38.5 39.59 38.2 38.43 -1.26% 35,699 138,379,638
2024-11-20 39.12 39.7 38.1 38.92 -0.51% 67,660 263,476,562
2024-11-19 36.74 39.35 36.74 39.12 +5.64% 97,726 375,585,629
2024-11-18 37.99 38.7 36.79 37.03 -2.04% 63,310 239,044,844
2024-11-15 37 38.44 36.91 37.8 +1.31% 116,862 441,505,701
2024-11-14 36.56 37.8 36.27 37.31 +5.6% 155,737 578,564,515
2024-11-13 32.8 35.35 32.69 35.33 +6.54% 104,897 360,608,742
2024-11-12 33.4 34.15 32.83 33.16 -0.66% 49,894 167,024,712
2024-11-11 33.9 33.99 33.04 33.38 -1.85% 64,837 216,692,816
2024-11-08 35.2 35.4 33.6 34.01 -3.3% 70,964 242,087,406
2024-11-07 33.93 35.38 33.61 35.17 +3.32% 51,195 178,367,394
2024-11-06 34.92 35.09 33.61 34.04 -2.55% 57,027 195,842,335
2024-11-05 34.5 35.37 33.75 34.93 +0.6% 55,571 193,086,758
2024-11-04 35.17 35.17 34.14 34.72 -0.2% 27,215 94,066,842
2024-11-01 34.69 35.3 34.01 34.79 +0.29% 32,085 111,720,076
2024-10-31 35.2 35.39 34.15 34.69 -1.98% 39,382 136,557,928
2024-10-30 35.82 36.13 35.03 35.39 -2.24% 41,315 146,446,755
2024-10-29 37.01 37.25 35.95 36.2 -2.53% 61,961 225,774,621
2024-10-28 35.01 37.72 35 37.14 +3.86% 110,463 407,162,413
2024-10-25 34.58 36.3 34.58 35.76 +2.79% 54,051 193,065,109
2024-10-24 35.09 35.39 34.7 34.79 -1.64% 24,533 85,683,545
2024-10-23 35 35.86 34.67 35.37 +0.4% 46,133 162,905,558
2024-10-22 33.97 35.65 33.9 35.23 +2.53% 59,603 208,985,946
2024-10-21 34.11 34.88 33.35 34.36 +0.29% 60,540 207,382,667
2024-10-18 32.61 34.82 32.3 34.26 +4.17% 86,493 295,624,220
2024-10-17 32.9 33.88 32.41 32.89 +0.7% 45,935 153,181,899
2024-10-16 32.24 33.2 31.91 32.66 -0.91% 48,880 159,535,096
2024-10-15 33.7 34.45 32.59 32.96 -2.34% 95,287 317,675,020
2024-10-14 31.5 34.24 31.46 33.75 +5.24% 190,977 633,637,339
2024-10-11 31.01 32.97 31.01 32.07 -6.91% 270,057 855,470,765
2024-10-10 33.42 35.24 33.4 34.45 +3.02% 112,408 388,548,951
2024-10-09 35.2 35.47 33.4 33.44 -9.33% 144,490 496,703,019
2024-10-08 40.24 40.93 35.18 36.88 -1.65% 270,904 1,014,956,231
2024-09-30 36.31 38.26 34.06 37.5 +5.34% 246,852 878,215,635
2024-09-27 35.8 37.18 35.48 35.6 +0.31% 44,165 160,975,918
2024-09-26 33.79 35.8 33.35 35.49 +4.78% 75,035 260,558,630
2024-09-25 33.29 34.5 32.9 33.87 +1.74% 59,713 202,222,238
2024-09-24 32.5 33.48 31.8 33.29 +2.59% 61,226 201,757,472
2024-09-23 31.91 32.68 31.56 32.45 +0.9% 39,202 126,682,094
2024-09-20 31.96 33.25 31.56 32.16 +0.75% 68,945 223,381,266
2024-09-19 32 32.5 31.8 31.92 -0.03% 37,801 121,232,726
2024-09-18 31.1 32.26 30.96 31.93 +1.85% 31,776 101,060,641
2024-09-13 31.64 31.88 31.24 31.35 -1.23% 35,342 111,143,753
2024-09-12 32.7 33.19 31.61 31.74 -3.32% 53,233 170,641,163
2024-09-11 31.88 33.35 31.7 32.83 +2.53% 56,225 184,418,939
2024-09-10 31.29 32.2 31.06 32.02 +2.33% 52,997 167,443,864
2024-09-09 31.35 31.8 31.06 31.29 -0.54% 42,771 134,371,051
2024-09-06 32.41 32.68 31.4 31.46 -2.69% 48,553 154,815,708
2024-09-05 32.31 33.03 31.6 32.33 -0.52% 62,827 201,943,997
2024-09-04 31.5 33.18 31.21 32.5 +2.36% 95,477 307,686,318
2024-09-03 29.66 31.99 29.58 31.75 +3.83% 100,024 309,637,672
2024-09-02 31.04 31.64 29.11 30.58 +3.91% 145,677 444,608,495
2024-08-30 29.01 29.95 28.91 29.43 -1.47% 134,982 398,210,799
2024-08-29 29 30.19 28.84 29.87 +2.58% 70,506 209,156,983
2024-08-28 29 29.6 28.7 29.12 -0.03% 63,754 185,853,980
2024-08-27 28.43 29.41 27.93 29.13 +2.86% 86,840 250,770,459
2024-08-26 28.35 29.2 27.76 28.32 -0.18% 91,307 259,672,849
2024-08-23 27 28.86 26.41 28.37 +7.79% 135,626 378,220,557
2024-08-22 25.93 26.55 25.5 26.32 +1.78% 38,218 100,207,224
2024-08-21 25.9 26.25 25.65 25.86 -1.03% 23,860 61,889,199
2024-08-20 26.4 26.4 25.75 26.13 -1.4% 31,633 82,270,038
2024-08-19 25.64 26.6 25.41 26.5 +3.31% 46,334 121,342,984
2024-08-16 26.31 26.31 25.41 25.65 -2.58% 43,317 111,300,603
2024-08-15 26.46 27.09 26.04 26.33 -1.27% 43,465 115,002,102
2024-08-14 27.03 27.1 26.4 26.67 -1.62% 30,237 80,643,066
2024-08-13 27.47 27.7 26.87 27.11 -1.92% 34,918 94,805,092
2024-08-12 28.22 28.22 27.39 27.64 -2.16% 36,165 100,075,315
2024-08-09 28.34 28.62 28.12 28.25 -0.39% 21,790 61,603,182
2024-08-08 28.44 28.8 27.93 28.36 -0.87% 43,451 123,115,592
2024-08-07 27.82 28.9 27.82 28.61 +2.18% 65,128 186,016,929
2024-08-06 27.49 28.28 27.38 28 +2.64% 61,995 172,561,949
2024-08-05 27.11 28.2 27 27.28 -0.26% 50,459 139,434,714
2024-08-02 28.4 28.4 27.2 27.35 -3.76% 55,208 153,039,443
2024-08-01 28 28.97 27.97 28.42 +1.72% 101,208 287,808,481
2024-07-31 25.4 27.94 25.22 27.94 +10% 84,039 229,396,592
2024-07-30 25.67 25.89 24.89 25.4 -1.74% 30,463 76,893,312
2024-07-29 26.52 26.64 25.81 25.85 -2.45% 38,835 101,440,196
2024-07-26 25.63 26.8 25.63 26.5 +6.04% 61,818 162,724,699
2024-07-25 25.2 25.54 24.72 24.99 -0.56% 25,848 64,919,807
2024-07-24 25.7 25.87 25.02 25.13 -2.37% 45,598 115,288,300
2024-07-23 26.8 26.91 25.71 25.74 -4.56% 52,079 135,941,561
2024-07-22 26.68 27.08 26.32 26.97 +1.31% 38,805 103,684,589
2024-07-19 27.1 27.14 26.51 26.62 -1.95% 37,574 100,453,507
2024-07-18 27.13 27.45 26.8 27.15 -0.48% 31,473 85,308,987
2024-07-17 27.54 27.6 27.02 27.28 -0.98% 31,933 86,874,024
2024-07-16 27.84 27.94 27.48 27.55 -1.18% 26,175 72,218,671
2024-07-15 27.47 28.2 27.26 27.88 +1.05% 42,008 116,518,235
2024-07-12 28.06 28.06 26.98 27.59 -2.47% 35,622 97,681,925
2024-07-11 28.01 28.46 27.66 28.29 +1.54% 48,323 136,098,305
2024-07-10 27.5 28.29 27.1 27.86 +1.31% 44,923 125,488,069
2024-07-09 26.61 27.7 26.34 27.5 +3.34% 50,204 136,015,510
2024-07-08 27.34 27.49 26.46 26.61 -2.88% 36,662 98,044,024
2024-07-05 27 27.56 26.74 27.4 +1.26% 39,741 107,777,795
2024-07-04 27.11 27.99 26.95 27.06 -2.2% 49,326 134,855,160
2024-07-03 27.9 28.3 27.6 27.67 -1.39% 43,728 121,984,933
2024-07-02 27.7 28.9 27.7 28.06 +0.29% 73,334 207,950,186
2024-07-01 27.19 28.33 26.5 27.98 +2.38% 70,763 193,677,160
2024-06-28 27.97 28.16 27.2 27.33 -2.91% 74,174 204,163,367
2024-06-27 28.6 28.67 27.96 28.15 -2.22% 46,433 130,827,685
2024-06-26 29.2 29.58 28.2 28.79 -2.27% 68,154 194,792,384
2024-06-25 29.93 30.04 29.22 29.46 -1.17% 32,335 95,644,153
2024-06-24 30.97 30.97 29.75 29.81 -3.31% 41,340 124,592,057
2024-06-21 30.57 31.5 30.33 30.83 +1.25% 44,830 138,626,811
2024-06-20 31 31.29 30.35 30.45 -1.9% 39,742 121,582,726
2024-06-19 31.8 31.87 30.68 31.04 -2.33% 36,565 113,553,750
2024-06-18 31.88 32.87 31.55 31.78 -1.24% 36,053 115,148,690
2024-06-17 30.9 32.5 30.76 32.18 +3.71% 61,897 198,741,661
2024-06-14 30.66 31.3 30.44 31.03 +1.21% 49,114 151,712,631
2024-06-13 31.03 31.22 30.55 30.66 -1.03% 35,493 109,234,535
2024-06-12 32.02 32.02 30.8 30.98 -2.91% 53,790 167,417,911
2024-06-11 32.35 32.76 31.66 31.91 -2.12% 45,170 144,467,066
2024-06-07 33.42 33.8 32.28 32.6 -2.54% 58,473 191,187,691
2024-06-06 33.6 33.92 33.31 33.45 -0.86% 39,128 131,392,142
2024-06-05 34.85 34.85 33.71 33.74 -2.68% 34,660 118,055,254
2024-06-04 35 35.1 34.1 34.67 -0.03% 28,658 98,818,081
2024-06-03 34.35 35.44 34.23 34.68 +0.14% 35,299 122,779,780
2024-05-31 34.97 35.65 34.63 34.63 -0.2% 41,287 144,912,068
2024-05-30 34.39 35.49 34.21 34.7 +0.2% 26,837 93,799,118
2024-05-29 34.24 35.2 33.98 34.63 +0.9% 29,950 103,256,585
2024-05-28 34.5 34.8 34.15 34.32 -0.81% 22,571 77,796,293
2024-05-27 34.75 34.94 34.44 34.6 0% 30,923 106,981,504
2024-05-24 35.15 35.3 34.52 34.6 -1.59% 31,320 109,404,402
2024-05-23 35.7 35.76 35 35.16 -2.01% 40,234 141,895,836
2024-05-22 36.72 36.92 35.69 35.88 -2.21% 33,711 121,682,887
2024-05-21 36.8 37.18 36.57 36.69 -0.89% 24,526 90,454,525
2024-05-20 36.43 37.3 36.15 37.02 +1.12% 37,239 137,498,813
2024-05-17 36.09 37.3 35.82 36.61 +1.44% 63,651 233,224,421
2024-05-16 35.88 36.25 35.43 36.09 +1.58% 53,614 192,574,134
2024-05-15 36.24 36.68 35.37 35.53 -3.11% 57,143 204,678,268
2024-05-14 36.2 37.21 36.1 36.67 +0.38% 74,913 273,730,800
2024-05-13 37.3 37.66 36.02 36.53 -3.36% 103,523 378,835,973
2024-05-10 37.42 38.38 36.88 37.8 +0.61% 74,140 278,782,973
2024-05-09 35.62 37.7 35.49 37.57 +5.59% 104,424 386,083,818
2024-05-08 36.13 36.13 34.91 35.58 -1.63% 61,527 217,415,041
2024-05-07 36 36.58 35.51 36.17 -0.14% 43,306 155,839,126
2024-05-06 35.67 36.56 35.2 36.22 +2.66% 71,345 256,225,228
2024-04-30 35.06 35.69 34.67 35.28 +0.54% 47,004 165,154,396
2024-04-29 34.1 35.3 33.31 35.09 +1.83% 97,021 337,110,832
2024-04-26 32.75 35.06 32.75 34.46 +4.65% 88,890 305,149,450
2024-04-25 32.99 33.84 32.37 32.93 +0.7% 40,814 135,016,785
2024-04-24 33.33 33.58 32.65 32.7 -1.65% 51,526 170,153,009
2024-04-23 33.3 33.9 33.2 33.25 -0.33% 38,453 128,855,572
2024-04-22 33.54 33.87 32.95 33.36 +0.18% 45,550 152,173,899
2024-04-19 33.6 33.95 33 33.3 -1.07% 34,110 113,905,181
2024-04-18 32.91 34.18 32.44 33.66 +0.54% 68,059 228,164,164
2024-04-17 32.27 33.5 32 33.48 +3.85% 75,525 248,248,085
2024-04-16 32.26 33.16 31.99 32.24 -3.44% 86,825 282,165,257
2024-04-15 31.01 34 31.01 33.39 +8.02% 107,565 358,081,485
2024-04-12 30 31.46 29.86 30.91 +2.93% 43,220 132,989,942
2024-04-11 29.7 30.43 29.2 30.03 +2% 34,374 103,185,016
2024-04-10 30.36 30.65 29.16 29.44 -2.16% 43,068 127,605,073
2024-04-09 30.13 30.4 29.93 30.09 +0.13% 24,677 74,441,764
2024-04-08 31.72 31.88 29.71 30.05 -5.47% 89,116 269,971,209
2024-04-03 31.79 32.65 31.52 31.79 -0.93% 24,368 77,829,839
2024-04-02 32.47 32.6 31.7 32.09 -1.69% 31,138 99,811,971
2024-04-01 31.11 32.79 31.11 32.64 +4.65% 40,949 132,559,265
2024-03-29 30.9 31.34 30.42 31.19 +0.45% 34,288 106,143,453
2024-03-28 30.46 31.57 30.45 31.05 +1.34% 29,925 92,752,089
2024-03-27 31.12 31.5 30.2 30.64 -2.26% 19,005 59,049,734
2024-03-26 31.82 31.82 31.01 31.35 +0.45% 22,424 70,210,044
2024-03-25 31.7 32.14 31.2 31.21 -1.7% 22,739 71,926,708
2024-03-22 32.57 32.59 31.75 31.75 -2.22% 25,848 82,753,584
2024-03-21 32.27 32.65 32.11 32.47 +0.78% 25,296 81,931,261
2024-03-20 32.01 32.68 31.83 32.22 +0.66% 24,523 79,057,469
2024-03-19 32.41 32.56 31.8 32.01 -1.23% 32,385 103,773,243
2024-03-18 32.32 32.46 31.72 32.41 +0.5% 42,437 136,171,535
2024-03-15 32.19 32.37 31.81 32.25 +0.19% 20,956 67,231,464
2024-03-14 32.68 32.91 31.88 32.19 -0.56% 30,812 99,664,596
2024-03-13 32.69 32.92 32.07 32.37 -1.25% 41,737 135,201,546
2024-03-12 33.35 33.64 32.5 32.78 -1.53% 38,735 127,729,440
2024-03-11 32.99 33.3 32.5 33.29 +0.94% 25,806 85,188,588
2024-03-08 32.2 33.55 32.2 32.98 +1.38% 38,479 127,091,895
2024-03-07 33.67 34 32.4 32.53 -4.04% 45,033 148,949,272
2024-03-06 33.95 34.16 33.18 33.9 -0.15% 42,418 142,906,443
2024-03-05 32.58 34.19 32.43 33.95 +3.03% 64,812 217,552,931
2024-03-04 32.01 33 32.01 32.95 +2.27% 50,024 163,281,414
2024-03-01 33 33 32.03 32.22 -2.3% 79,975 259,523,494
2024-02-29 31.07 33.19 30.81 32.98 +5.43% 90,811 291,571,294
2024-02-28 30.53 31.87 30.41 31.28 +1.62% 88,660 276,146,539
2024-02-27 29.37 30.8 29.24 30.78 +4.3% 64,562 194,213,660
2024-02-26 29.51 30.08 29.4 29.51 -1.47% 51,534 153,069,642
2024-02-23 30.5 30.52 29.51 29.95 -0.5% 35,077 104,761,822
2024-02-22 29.17 30.22 29.14 30.1 +1.59% 48,830 145,885,509
2024-02-21 29.2 30.28 28.83 29.63 +1.44% 56,641 168,493,211
2024-02-20 29.26 29.49 28.83 29.21 -1.32% 46,854 136,329,294
2024-02-19 30.36 30.4 29.08 29.6 -0.27% 61,695 182,507,770
2024-02-08 29.1 31.48 28.93 29.68 +0.68% 90,589 273,607,802
2024-02-07 27.2 29.5 27.2 29.48 +7.24% 108,219 312,215,548
2024-02-06 24.69 27.9 23.61 27.49 +7.34% 96,642 253,525,196
2024-02-05 25.47 26.4 24.4 25.61 -1.46% 86,450 219,466,932
2024-02-02 26.3 26.43 24.99 25.99 -1.37% 83,727 215,782,535
2024-02-01 26.58 27.35 26.23 26.35 -2.44% 91,943 245,478,330
2024-01-31 27 27.76 26.37 27.01 -0.3% 145,714 393,547,940
2024-01-30 25 27.09 25 27.09 +9.99% 107,306 287,866,564
2024-01-29 25.3 25.31 24.6 24.63 -2.15% 28,126 69,746,225
2024-01-26 25.44 25.58 25.06 25.17 -1.22% 30,050 76,020,670
2024-01-25 25.57 25.61 24.8 25.48 -0.43% 48,587 122,990,332
2024-01-24 24.93 25.72 24.3 25.59 +3.14% 57,387 144,123,682
2024-01-23 24.89 25.29 24.5 24.81 -1.12% 35,350 87,774,971
2024-01-22 25.55 25.6 24.8 25.09 -1.3% 59,289 149,671,697
2024-01-19 25.81 26.34 25.4 25.42 -1.59% 28,286 73,216,407
2024-01-18 25.3 25.98 25 25.83 +1.37% 52,079 132,939,695
2024-01-17 25.31 25.85 25.31 25.48 +0.35% 38,614 99,044,402
2024-01-16 25.4 25.5 25.06 25.39 -0.24% 13,722 34,688,244
2024-01-15 25.28 25.64 25.21 25.45 0% 16,270 41,406,752
2024-01-12 25.21 25.69 25.2 25.45 +1.03% 24,300 61,998,341
2024-01-11 24.8 25.4 24.65 25.19 +1.53% 23,047 57,949,972
2024-01-10 24.61 24.9 24.41 24.81 +1.06% 18,360 45,417,351
2024-01-09 24.32 24.95 24.2 24.55 +1.45% 15,344 37,651,126
2024-01-08 24.84 24.86 24.15 24.2 -2.58% 17,949 43,866,415
2024-01-05 24.85 25.19 24.74 24.84 -0.56% 14,764 36,842,961
2024-01-04 25.35 25.36 24.93 24.98 -1.5% 18,304 45,907,883
2024-01-03 24.95 25.56 24.91 25.36 +1.16% 24,098 60,895,189
2024-01-02 25.08 25.37 24.89 25.07 +0.12% 33,052 82,949,694

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

хЫ╜щЩЕхоЮф╕Ъ 000159

近三个月

шОлщлШшВбф╗╜ 600543

2024年一季度

ф╕╜х▓ЫцЦ░цЭР 603937

近期数据

ц│░х▒▒чЯ│ц▓╣ 000554

近三个月

чПИф╝ЯцЦ░шГ╜ 300317

近三个月

ф╕ЦхРНчзСцКА 300522

2022-2023两年

хЫ╜ш┤зшИк 001391

2024年一季度

х║╖щ╛ЩхМЦцИР 300759

近期数据

х╖НхНОцЦ░цЭР 603310

2022-2023两年

цЧЛцЮБф┐бцБп 300324

近期数据

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
大数据

чзСхИЫф┐бцБп (300730)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
虚拟现实
储能电池
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
区块链

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