ц╡╖хЕ┤чФ╡хКЫ 603556

数据更新至:

添加到对比分析

33.33 -1.24%

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

33.33
-1.24% -0.42
33.75
开盘价
33.9
最高价
32.9
最低价
34,668
成交量
数据更新至: 2025-03-25

技术指标

33.22
MA5 (5日均线)
32.50
MA10 (10日均线)
32.47
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 33.75 33.9 32.9 33.33 -1.24% 34,668 115,688,956
2025-03-24 32.98 34 32.92 33.75 +2.55% 85,938 289,146,226
2025-03-21 32.86 33.52 32.78 32.91 -0.09% 42,683 141,219,686
2025-03-20 33 33.7 32.76 32.94 -0.75% 61,015 203,127,016
2025-03-19 33.08 33.57 32.7 33.19 +0.36% 64,338 214,126,709
2025-03-18 31.75 33.11 31.66 33.07 +4.16% 112,004 365,696,391
2025-03-17 32.08 33 31.74 31.75 +1.21% 68,616 220,281,102
2025-03-14 30.88 31.39 30.66 31.37 +1.59% 60,115 187,072,579
2025-03-13 31.77 31.88 30.63 30.88 -2.98% 88,216 275,183,743
2025-03-12 32.61 32.63 31.5 31.83 -2.24% 91,113 289,926,185
2025-03-11 32.21 32.57 32.2 32.56 -0.03% 22,333 72,276,300
2025-03-10 32.12 32.65 32 32.57 +0.59% 37,499 121,426,287
2025-03-07 33.07 33.07 32.27 32.38 -2.06% 43,862 142,353,647
2025-03-06 33.21 33.33 32.96 33.06 -0.3% 45,044 149,094,230
2025-03-05 32.99 33.56 32.63 33.16 +0.45% 55,108 182,522,617
2025-03-04 32.12 34.51 32.1 33.01 +3.41% 123,010 412,835,940
2025-03-03 32.25 32.59 31.7 31.92 -0.81% 73,214 235,031,566
2025-02-28 31.82 32.47 31.68 32.18 +0.69% 62,890 202,487,553
2025-02-27 31.72 32.07 31.52 31.96 +1.14% 47,941 152,502,469
2025-02-26 31.6 31.9 31.45 31.6 -0.09% 47,459 150,396,789
2025-02-25 32.07 32.08 31.51 31.63 -1.83% 51,701 164,207,072
2025-02-24 32.55 32.68 32.07 32.22 -1.17% 51,304 165,447,324
2025-02-21 32.5 32.9 32.36 32.6 0% 43,492 141,876,434
2025-02-20 33.2 33.2 32.51 32.6 -1.66% 60,400 197,661,275
2025-02-19 33.81 33.81 32.88 33.15 -2.07% 72,941 241,482,055
2025-02-18 33.66 34.58 33.51 33.85 +0.59% 54,234 184,360,103
2025-02-17 34.41 34.46 33.36 33.65 -1.98% 60,124 202,766,414
2025-02-14 34.28 34.66 34.14 34.33 +0.15% 36,412 125,090,583
2025-02-13 34.74 34.92 34.25 34.28 -1.78% 56,834 195,944,404
2025-02-12 35.15 35.16 34.52 34.9 -0.71% 29,000 100,928,429
2025-02-11 35.18 35.3 34.54 35.15 -0.09% 43,152 150,788,656
2025-02-10 35.81 35.93 35.01 35.18 -1.76% 56,301 198,363,811
2025-02-07 35.99 36.71 35.65 35.81 -1.46% 39,593 142,976,542
2025-02-06 36.18 36.53 35.88 36.34 +0.11% 23,248 84,269,077
2025-02-05 37.35 37.85 36.2 36.3 -4.1% 29,243 106,676,226
2025-01-27 38.04 38.5 37.8 37.85 -0.5% 19,189 73,099,022
2025-01-24 37.28 38.2 36.93 38.04 +2.29% 29,956 113,439,432
2025-01-23 37.61 37.72 36.96 37.19 -0.61% 22,943 85,761,299
2025-01-22 38 38.61 37.35 37.42 -1.76% 25,613 96,757,499
2025-01-21 37.36 38.16 36.85 38.09 +1.98% 34,030 128,337,244
2025-01-20 36.8 38.16 36.8 37.35 +1.49% 40,508 151,527,109
2025-01-17 34.99 37.56 34.99 36.8 +4.34% 55,231 201,252,996
2025-01-16 35.33 35.9 35.15 35.27 +0.23% 24,478 86,799,211
2025-01-15 34.85 35.87 34.7 35.19 +0.8% 33,797 119,602,127
2025-01-14 34.68 35.08 34.1 34.91 +0.66% 41,881 145,077,533
2025-01-13 34.78 35.54 34.54 34.68 -0.52% 34,623 121,121,327
2025-01-10 34.81 35.37 34.4 34.86 -0.14% 31,928 111,243,120
2025-01-09 35.53 35.99 34.87 34.91 -2.84% 30,543 107,590,421
2025-01-08 35.13 36.16 34.76 35.93 +2.39% 36,224 128,672,913
2025-01-07 35 36.05 34.68 35.09 +0.26% 30,167 106,848,549
2025-01-06 35.26 35.62 34.75 35 -0.65% 32,821 115,233,763
2025-01-03 35.77 36.24 35.11 35.23 -1.51% 25,394 90,329,079
2025-01-02 36.96 36.98 35.48 35.77 -3.3% 41,108 148,074,235
2024-12-31 37.59 37.99 36.93 36.99 -1.75% 29,569 110,341,894
2024-12-30 37.01 38.89 37.01 37.65 +1.13% 51,562 197,135,066
2024-12-27 37.04 37.38 36.89 37.23 +0.4% 19,206 71,277,423
2024-12-26 37.55 37.99 37.05 37.08 -1.62% 29,604 110,907,212
2024-12-25 37.3 37.74 36.72 37.69 +1.4% 31,019 115,663,781
2024-12-24 36.3 37.4 36.16 37.17 +2.4% 26,450 97,479,711
2024-12-23 36.57 37.52 36.17 36.3 -0.17% 44,575 164,149,195
2024-12-20 37.67 37.7 36.16 36.36 -3.66% 47,011 172,351,754
2024-12-19 37.31 38.06 36.88 37.74 +1.15% 40,366 152,226,992
2024-12-18 36.85 37.84 36.65 37.31 +1.25% 49,828 186,551,364
2024-12-17 35.45 36.95 35.45 36.85 +2.73% 56,682 207,216,536
2024-12-16 35.66 36.26 35.08 35.87 +0.59% 61,248 218,162,411
2024-12-13 36.91 37.33 35.4 35.66 -3.88% 95,546 345,092,385
2024-12-12 37.2 37.38 36.66 37.1 -0.4% 43,432 160,537,805
2024-12-11 37.58 37.83 37.2 37.25 -0.9% 38,588 144,391,162
2024-12-10 38.01 38.19 37.36 37.59 -0.08% 41,852 157,785,476
2024-12-09 38.02 38.02 36.66 37.62 -1.49% 75,433 281,654,785
2024-12-06 38.87 39.12 38.1 38.19 -1.72% 42,580 163,727,215
2024-12-05 38.12 39.18 38.01 38.86 +1.59% 48,211 186,753,967
2024-12-04 37.79 38.48 37.41 38.25 +1.19% 45,959 174,995,356
2024-12-03 37.94 38.24 37.56 37.8 -0.32% 30,472 115,344,742
2024-12-02 37.58 38.78 37.41 37.92 +1.26% 61,837 235,470,744
2024-11-29 36.42 37.85 36.05 37.45 +2.74% 63,300 234,797,916
2024-11-28 37.12 37.14 36.41 36.45 -1.41% 23,834 87,339,301
2024-11-27 36.74 37.02 36.16 36.97 +0.46% 37,570 137,430,984
2024-11-26 36.53 36.96 36.16 36.8 +0.74% 47,552 173,834,788
2024-11-25 37.2 37.57 36.29 36.53 -1.93% 51,317 189,229,741
2024-11-22 38.11 38.35 36.96 37.25 -2.59% 60,802 227,700,386
2024-11-21 38.33 38.71 38.1 38.24 -0.36% 30,812 118,099,690
2024-11-20 39.22 39.22 38.13 38.38 -1.79% 49,550 190,177,604
2024-11-19 38.98 39.58 38.38 39.08 +0.26% 44,828 174,355,367
2024-11-18 38.35 39.98 37.9 38.98 +1.7% 75,059 293,327,082
2024-11-15 38.78 39.09 38 38.33 -1.52% 42,669 164,225,473
2024-11-14 39.45 40.37 38.82 38.92 -1.34% 61,714 244,301,385
2024-11-13 38.7 39.49 38.46 39.45 +1.68% 57,743 225,358,170
2024-11-12 38.95 39.49 38.58 38.8 -0.28% 49,057 191,342,838
2024-11-11 39 39.26 38.48 38.91 -0.36% 43,895 170,618,607
2024-11-08 39.32 39.91 38.82 39.05 -0.64% 54,008 212,203,851
2024-11-07 39.17 39.56 38.88 39.3 +0.36% 50,884 199,535,177
2024-11-06 39.54 40.38 39.01 39.16 -0.94% 56,357 222,510,409
2024-11-05 39.34 40.08 38.55 39.53 +0.59% 71,513 282,402,067
2024-11-04 38.32 39.36 38.2 39.3 +2.45% 66,134 257,916,811
2024-11-01 38.29 38.83 38.06 38.36 -0.75% 47,994 184,360,630
2024-10-31 39.05 39.06 38.11 38.65 -1.05% 52,075 200,112,792
2024-10-30 38.97 39.59 38.06 39.06 +0.23% 56,938 220,055,819
2024-10-29 39.55 40.03 38.9 38.97 -1.47% 59,091 232,848,362
2024-10-28 40.06 40.1 39.32 39.55 -1.42% 67,199 266,432,384
2024-10-25 40.92 40.93 39.5 40.12 -1.96% 82,592 329,206,461
2024-10-24 40.4 41.43 39.94 40.92 +1.44% 70,873 288,842,205
2024-10-23 42.26 42.55 40.03 40.34 -7.16% 129,388 524,674,218
2024-10-22 42.38 43.71 42.18 43.45 +2.24% 38,907 167,793,556
2024-10-21 44.4 45 42.21 42.5 -4.28% 73,323 314,763,546
2024-10-18 42.68 45.29 42.55 44.4 +3.23% 53,953 238,867,281
2024-10-17 43.06 43.7 42.21 43.01 +0.02% 34,390 147,494,225
2024-10-16 42.68 43.73 41.83 43 +1.15% 34,956 150,237,310
2024-10-15 45.55 45.55 42.51 42.51 -6.67% 81,839 355,650,384
2024-10-14 46.08 46.3 44.68 45.55 -0.52% 42,298 192,274,587
2024-10-11 47 48.15 45.45 45.79 -3.96% 37,880 176,000,573
2024-10-10 47.3 49.74 47.3 47.68 0% 54,413 263,951,459
2024-10-09 47.67 49.91 45.4 47.68 -1% 68,650 330,151,123
2024-10-08 52.31 52.37 46.34 48.16 +1.07% 112,065 542,105,363
2024-09-30 44.68 47.7 44.49 47.65 +9.14% 111,951 516,944,397
2024-09-27 44.19 44.19 42.19 43.66 -2.06% 72,601 313,403,559
2024-09-26 45.15 45.4 42.85 44.58 -1.81% 59,274 259,944,580
2024-09-25 44.97 47.25 44.08 45.4 +0.96% 35,181 161,013,927
2024-09-24 45.23 45.87 43.9 44.97 -0.27% 30,535 137,100,870
2024-09-23 44.69 46.37 44.6 45.09 +0.29% 21,188 95,998,906
2024-09-20 44.5 45.18 43.9 44.96 +1.08% 18,901 84,155,350
2024-09-19 45.49 45.5 44.33 44.48 -1.75% 17,206 76,907,331
2024-09-18 44.16 45.9 43.87 45.27 +2.93% 17,541 79,243,863
2024-09-13 45.06 45.49 43.7 43.98 -2.53% 20,673 91,386,090
2024-09-12 45.47 46.73 45.01 45.12 -0.53% 19,928 91,204,805
2024-09-11 44.44 45.95 44.1 45.36 +2.09% 20,813 94,179,473
2024-09-10 44.63 45.26 44.01 44.43 -1% 15,257 67,991,585
2024-09-09 45.89 46.22 44.7 44.88 -2.2% 19,555 88,290,393
2024-09-06 46.47 47.03 45.87 45.89 -1.31% 13,079 60,599,387
2024-09-05 46.77 47.32 45 46.5 -1.13% 27,408 127,300,203
2024-09-04 46.65 47.46 45.93 47.03 -0.08% 20,876 97,770,270
2024-09-03 47.2 47.79 46.2 47.07 -0.17% 33,657 158,013,254
2024-09-02 46.47 47.7 45.87 47.15 +1.99% 32,581 152,609,168
2024-08-30 46.06 47.6 45.35 46.23 +0.06% 38,773 180,559,603
2024-08-29 45 46.7 44.5 46.2 +1.96% 24,887 114,135,018
2024-08-28 44.57 45.91 44.21 45.31 +1.64% 20,852 94,411,909
2024-08-27 44.45 44.76 43.6 44.58 -0.04% 15,187 67,325,766
2024-08-26 44.43 44.92 43.07 44.6 0% 29,403 130,318,315
2024-08-23 43.57 45.78 43.57 44.6 +2.36% 36,986 165,050,567
2024-08-22 43.15 44.2 42.02 43.57 +2.98% 26,221 113,814,235
2024-08-21 43.11 43.8 42.05 42.31 -1.86% 31,097 132,857,225
2024-08-20 44.5 44.7 41.8 43.11 +2.74% 40,984 175,271,330
2024-08-19 41.05 42.16 40.88 41.96 +2.12% 16,533 68,774,856
2024-08-16 41.35 41.56 40.89 41.09 -0.6% 8,918 36,683,427
2024-08-15 41.26 42.32 40.82 41.34 -0.77% 16,340 67,793,880
2024-08-14 41.98 42.67 41.57 41.66 -1.81% 18,333 77,119,597
2024-08-13 41.3 43.03 41.3 42.43 +1.65% 24,069 101,838,109
2024-08-12 41 42.52 40.13 41.74 +2.08% 22,549 94,403,955
2024-08-09 40.76 41.86 40.72 40.89 +0.29% 15,066 61,902,749
2024-08-08 40.63 41.16 39.8 40.77 -0.34% 14,626 59,356,695
2024-08-07 40.1 41.56 40.06 40.91 +2.02% 24,185 99,231,512
2024-08-06 40.17 40.57 39.56 40.1 +0.63% 15,928 63,714,082
2024-08-05 40.35 41.14 39.8 39.85 -2.14% 23,989 96,731,076
2024-08-02 41.48 41.49 40.41 40.72 -2.37% 21,056 85,910,354
2024-08-01 42.56 42.97 41.46 41.71 -1.42% 20,013 84,322,904
2024-07-31 40.36 42.75 40.02 42.31 +4.01% 30,152 126,120,100
2024-07-30 41.3 41.36 39.82 40.68 -1.67% 24,340 98,340,147
2024-07-29 41.27 41.81 40.04 41.37 -0.34% 28,079 115,537,077
2024-07-26 41.1 42.12 40.79 41.51 +0.7% 21,626 89,746,396
2024-07-25 41.25 41.85 40.65 41.22 -0.51% 19,403 79,899,536
2024-07-24 42.08 43 41.31 41.43 -1.47% 23,611 99,147,960
2024-07-23 43.51 44.29 42.05 42.05 -3.64% 34,253 146,071,201
2024-07-22 42.39 45.17 42.2 43.64 +1.96% 44,647 196,753,142
2024-07-19 42.33 44 42.01 42.8 +0.54% 38,603 166,075,503
2024-07-18 42.27 43.12 41.81 42.57 +0.26% 51,975 220,607,158
2024-07-17 42.12 42.93 41.18 42.46 +0.81% 49,446 208,318,375
2024-07-16 42.93 43.25 41.94 42.12 -1.57% 30,749 129,899,614
2024-07-15 42.96 44.31 42.31 42.79 +0.05% 32,421 140,341,298
2024-07-12 43 43.34 42.5 42.77 -0.81% 27,687 118,722,865
2024-07-11 43.99 44.07 42.31 43.12 -0.74% 48,366 207,022,145
2024-07-10 44.24 44.74 43.21 43.44 -1.81% 30,141 131,503,376
2024-07-09 44.12 44.52 43.22 44.24 +0.32% 30,519 134,045,853
2024-07-08 45 45.66 43.8 44.1 -1.74% 29,973 133,358,548
2024-07-05 44.54 45.03 43.72 44.88 +0.36% 25,960 115,381,121
2024-07-04 44.18 45.38 43.87 44.72 +1.89% 36,834 165,024,771
2024-07-03 45.02 45.35 43.62 43.89 -2.55% 35,522 157,473,580
2024-07-02 45.4 45.53 44.12 45.04 -0.79% 44,957 201,628,843
2024-07-01 46.8 47.39 44.48 45.4 -3.05% 57,701 261,830,128
2024-06-28 45.4 47.47 45 46.83 +3.13% 42,197 196,956,563
2024-06-27 47.77 47.77 45.1 45.41 -4.96% 47,158 216,457,472
2024-06-26 47.21 47.95 46.22 47.78 +1.47% 23,706 111,704,909
2024-06-25 48.07 48.61 46.67 47.09 -2.24% 28,815 136,628,572
2024-06-24 48.5 49.05 48.03 48.17 -0.58% 24,158 117,341,447
2024-06-21 48.4 49.12 48.2 48.45 -0.08% 21,684 105,590,082
2024-06-20 49.27 49.69 48.28 48.49 -2.12% 33,960 165,905,670
2024-06-19 50.34 50.4 47.86 49.54 -1.88% 56,374 277,636,036
2024-06-18 48.7 50.7 48.38 50.49 +3.68% 53,709 266,997,781
2024-06-17 47.48 50.18 47.2 48.7 +2.33% 62,369 306,561,542
2024-06-14 46.82 48.51 46.55 47.59 -0.5% 47,534 227,105,857
2024-06-13 48.4 48.89 47.4 47.83 -1.44% 28,246 135,574,352
2024-06-12 48.16 49 47.47 48.53 +0.81% 34,494 166,443,792
2024-06-11 48 48.74 46.98 48.14 -0.31% 34,026 162,278,681
2024-06-07 48.79 49.27 47.74 48.29 -1.02% 31,388 151,477,939
2024-06-06 48.31 50 48.31 48.79 +0.99% 39,258 193,067,114
2024-06-05 48.97 49.12 48.18 48.31 -2.21% 36,127 175,708,559
2024-06-04 47.96 49.49 47.46 49.4 +2.4% 43,325 210,904,910
2024-06-03 47.54 48.94 47.31 48.24 +2.27% 63,744 306,828,326
2024-05-31 49.19 49.78 46.71 47.17 -5.64% 104,902 499,685,477
2024-05-30 50.02 51.36 49.79 49.99 -0.7% 39,763 200,750,280
2024-05-29 49.8 50.48 48.83 50.34 +0.12% 58,082 289,882,165
2024-05-28 49.95 50.94 49.08 50.28 +0.7% 58,622 293,439,007
2024-05-27 48.9 50.78 48.41 49.93 +1.92% 80,425 400,023,536
2024-05-24 48.22 50 48.22 48.99 +1.55% 54,924 270,586,066
2024-05-23 49.25 49.27 47.98 48.24 -1.19% 25,738 124,684,149
2024-05-22 49.5 50.07 48.49 48.82 -1.85% 42,611 208,914,264
2024-05-21 50.47 50.47 48.93 49.74 -1.6% 55,957 277,209,827
2024-05-20 50.36 51.3 49.24 50.55 +0.38% 57,404 288,979,704
2024-05-17 51.35 51.64 49.6 50.36 -1.89% 51,605 259,663,169
2024-05-16 52 52.74 51.28 51.33 -2.12% 52,965 274,224,357
2024-05-15 53 55.39 51.95 52.44 -2.16% 87,820 467,088,788
2024-05-14 52.74 54.1 51.2 53.6 +1.75% 106,037 563,039,464
2024-05-13 48.05 52.68 47.74 52.68 +10% 103,933 529,388,239
2024-05-10 47.49 48.76 47.02 47.89 +1.48% 65,648 314,985,546
2024-05-09 46.5 47.4 45.91 47.19 +1.79% 72,807 341,309,557
2024-05-08 45.5 46.5 44.99 46.36 +1.67% 43,564 200,592,961
2024-05-07 46.28 47.08 45.47 45.6 -1.68% 44,978 207,438,592
2024-05-06 45.68 46.85 45.25 46.38 +1.53% 64,045 293,699,135
2024-04-30 44.22 46.08 44.03 45.68 +3.58% 71,595 324,860,680
2024-04-29 45.8 45.82 43.6 44.1 -3.1% 86,040 381,082,630
2024-04-26 46.53 46.59 45.15 45.51 -0.24% 50,547 230,435,423
2024-04-25 46.39 46.39 45.14 45.62 -1.66% 50,437 229,874,309
2024-04-24 46.25 46.99 45.6 46.39 +0.98% 60,389 279,807,004
2024-04-23 47.8 48.6 44.98 45.94 -7.83% 149,626 690,321,742
2024-04-22 48.5 50.66 48.5 49.84 +0.08% 63,105 314,575,738
2024-04-19 49.18 51.15 48.82 49.8 +0.24% 86,110 432,682,629
2024-04-18 49.49 50.88 48.55 49.68 +0.79% 106,311 528,455,288
2024-04-17 46 50.44 45.99 49.29 +7.5% 153,708 740,857,105
2024-04-16 45.85 45.85 44.74 45.85 +10% 87,952 402,125,970
2024-04-15 41.32 42 40.49 41.68 +1.02% 43,956 181,758,932
2024-04-12 39.45 41.48 39.2 41.26 +4.59% 55,984 228,828,963
2024-04-11 36.94 40.25 36.94 39.45 +6.08% 64,168 251,448,699
2024-04-10 37.25 37.74 36.91 37.19 0% 20,343 75,871,587
2024-04-09 38 38.03 36.8 37.19 -1.82% 38,623 143,812,645
2024-04-08 37.29 38.55 36.81 37.88 +2.27% 44,447 168,301,573
2024-04-03 37.01 37.7 36.66 37.04 +0.3% 29,655 109,930,398
2024-04-02 36.47 37.43 36.38 36.93 +1.26% 39,700 146,805,666
2024-04-01 36.93 37.2 35.61 36.47 -1.17% 36,248 131,588,494
2024-03-29 36.03 37.06 35.95 36.9 +2.41% 22,611 82,943,398
2024-03-28 36.17 36.95 35.76 36.03 -0.19% 29,155 105,838,828
2024-03-27 36.93 36.97 36 36.1 -1.55% 25,893 94,300,608
2024-03-26 37.12 37.67 36.51 36.67 -1.66% 31,050 114,523,436
2024-03-25 36.24 38.1 36.24 37.29 +3.18% 54,176 202,772,874
2024-03-22 35.63 36.59 35.5 36.14 +1.46% 50,266 181,260,261
2024-03-21 36.84 36.98 35.52 35.62 -3.39% 85,821 308,678,160
2024-03-20 37.59 37.78 36.61 36.87 -2.12% 41,544 153,525,218
2024-03-19 38.3 38.46 37.6 37.67 -1.8% 32,777 123,870,002
2024-03-18 38.65 39.3 37.62 38.36 +0.03% 33,518 128,129,070
2024-03-15 38.15 38.52 37.63 38.35 +0.52% 20,538 78,218,135
2024-03-14 37.66 38.29 37.2 38.15 +1.52% 35,266 133,529,118
2024-03-13 36.55 38.07 36.55 37.58 +2.29% 47,103 177,194,793
2024-03-12 38.09 38.1 36.64 36.74 -4.37% 67,075 248,485,069
2024-03-11 37.7 38.96 37.3 38.42 +1.03% 41,732 159,479,833
2024-03-08 37.53 38.3 37.5 38.03 +0.61% 23,640 89,505,943
2024-03-07 38.21 38.5 37.74 37.8 -0.26% 32,397 123,291,185
2024-03-06 37.8 38.56 37.43 37.9 +0.26% 30,273 115,006,468
2024-03-05 37.6 38.19 36.98 37.8 +0.32% 46,471 174,465,030
2024-03-04 35.57 37.78 35.44 37.68 +5.84% 57,218 210,509,591
2024-03-01 34.24 35.78 34.24 35.6 +4.09% 52,827 185,907,140
2024-02-29 31.6 34.2 31.52 34.2 +8.23% 52,687 175,524,589
2024-02-28 33.06 33.18 31.6 31.6 -4.42% 35,238 113,467,644
2024-02-27 32.65 33.08 32.45 33.06 +0.33% 18,065 59,234,065
2024-02-26 32.78 34.07 32.61 32.95 +1.29% 37,238 123,162,215
2024-02-23 32.09 32.74 31.81 32.53 +1.15% 33,060 106,511,111
2024-02-22 31.51 32.45 31.51 32.16 0% 25,774 82,681,046
2024-02-21 31.8 33.12 31.3 32.16 +1.13% 48,102 156,094,770
2024-02-20 32.25 32.25 31.63 31.8 -1.4% 30,006 95,584,824
2024-02-19 31.88 32.88 31.62 32.25 +0.75% 51,415 165,043,418
2024-02-08 30.51 33.17 30.51 32.01 +3.13% 69,860 225,513,135
2024-02-07 29.73 31.56 29.5 31.04 +4.16% 77,708 238,684,460
2024-02-06 27.52 30.68 27.25 29.8 +6.73% 73,024 212,964,869
2024-02-05 27.99 28.99 26.72 27.92 -2.51% 73,592 205,192,327
2024-02-02 28.6 29.76 27.9 28.64 -0.24% 57,279 165,868,968
2024-02-01 28.5 29.3 28.16 28.71 -0.31% 45,296 130,011,738
2024-01-31 29.5 29.65 28.77 28.8 -1.77% 39,788 115,824,749
2024-01-30 30.08 30.78 29.26 29.32 -4.28% 54,671 163,912,903
2024-01-29 31.7 31.82 30.11 30.63 -2.67% 41,428 126,794,198
2024-01-26 31.24 31.88 31.13 31.47 -1.26% 33,628 105,991,755
2024-01-25 30.92 32 30.22 31.87 +3.57% 51,085 160,446,644
2024-01-24 32 32.03 30.08 30.77 -3.78% 82,158 252,989,541
2024-01-23 31 32.17 30 31.98 +2.83% 72,395 226,318,150
2024-01-22 31.88 32.4 30.92 31.1 -2.99% 74,596 236,689,630
2024-01-19 33.03 33.57 31.98 32.06 -4.53% 70,885 230,389,212
2024-01-18 33.6 34.13 32.32 33.58 -0.91% 100,422 332,741,755
2024-01-17 32.43 34.49 32.34 33.89 +4.83% 86,413 290,334,536
2024-01-16 31.6 32.95 31.6 32.33 +1.19% 49,778 160,800,680
2024-01-15 31.8 33.27 31.5 31.95 +0.79% 102,790 333,842,050
2024-01-12 30.33 31.9 30.21 31.7 +3.59% 57,274 179,168,567
2024-01-11 29.63 30.6 29.6 30.6 +2.65% 26,702 80,938,989
2024-01-10 29.93 29.97 29.51 29.81 -0.47% 21,050 62,603,569
2024-01-09 29.99 30.1 29.45 29.95 -0.13% 47,828 142,768,147
2024-01-08 30.23 30.85 29.75 29.99 -0.03% 51,829 157,157,426
2024-01-05 29.43 30.75 29.43 30 +1.01% 48,810 147,577,549
2024-01-04 29.5 29.98 29.36 29.7 -0.17% 27,741 82,583,829
2024-01-03 29.07 29.94 28.98 29.75 +2.23% 36,437 108,289,976
2024-01-02 29.03 29.8 28.8 29.1 +0.24% 37,971 111,599,275

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╛ДцШЯшВбф╗╜ 600078

2022-2023两年

хНЧхиБш╜пф╗╢ 603636

2023年全年

ш╛╛чСЮчФ╡хнР 300976

近半年

ц╢жщШ│чзСцКА 300920

近半年

хЕ░чЯ│щЗНшгЕ 603169

2022-2023两年

чЪЗщймчзСцКА 603181

2024年一季度

чЫЫщВжхоЙхЕи 688651

近期数据

цЛУх▒▒щЗНх╖е 001226

近期数据

хдйщВСшВбф╗╜ 300504

2024年一季度

ш┐ЬцЦ╣ф┐бцБп 300306

2024年至今

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
储能电池
AI人工智能

шИкхоЗх╛о (300053)

2023年全年

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