ф╝пчЙ╣хИй 603596

数据更新至:

添加到对比分析

62.41 -2.79%

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

62.41
-2.79% -1.79
64.52
开盘价
65.8
最高价
61.08
最低价
52,359
成交量
数据更新至: 2025-03-25

技术指标

63.76
MA5 (5日均线)
62.64
MA10 (10日均线)
62.23
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 64.52 65.8 61.08 62.41 -2.79% 52,359 328,823,303
2025-03-24 62.07 64.76 61.8 64.2 +2.69% 60,937 388,612,127
2025-03-21 65.21 65.5 61.68 62.52 -4.98% 88,295 555,010,417
2025-03-20 63.49 66.38 63.3 65.8 +3.05% 95,617 622,758,679
2025-03-19 62.93 65.93 61.67 63.85 +1.41% 109,104 698,983,278
2025-03-18 62.51 64.3 62.3 62.96 -0.21% 57,036 359,956,437
2025-03-17 60.48 63.8 59 63.09 +4.52% 119,899 744,900,646
2025-03-14 59.69 60.54 58.65 60.36 +1.12% 121,757 727,724,499
2025-03-13 61.38 61.56 58.8 59.69 -3.04% 95,749 573,054,252
2025-03-12 65.69 66.96 61.55 61.56 -3.99% 91,253 574,562,526
2025-03-11 64 65.5 62.73 64.12 -2.66% 91,118 581,757,323
2025-03-10 65 66.5 63.5 65.87 +0.9% 74,368 482,836,147
2025-03-07 63.6 67.4 62.88 65.28 +4.03% 138,292 907,731,274
2025-03-06 60 63.6 60 62.75 +4.67% 105,290 652,958,956
2025-03-05 60.3 61.27 59.55 59.95 -0.7% 63,511 381,996,425
2025-03-04 58.64 61.23 58.6 60.37 +1.56% 82,815 501,246,618
2025-03-03 57.58 60.73 57.58 59.44 +3.37% 117,495 698,940,991
2025-02-28 60.42 60.78 57.09 57.5 -5.41% 132,399 775,677,867
2025-02-27 62.08 62.63 60 60.79 -2.14% 106,132 648,237,334
2025-02-26 60.16 63.6 60.02 62.12 +1.84% 127,762 796,272,486
2025-02-25 58.22 62.7 58.2 61 +3.48% 186,296 1,135,073,409
2025-02-24 63.85 63.86 58.6 58.95 -7.56% 184,720 1,113,148,547
2025-02-21 61.51 64.81 61 63.77 +3.59% 161,789 1,019,533,683
2025-02-20 61.13 62.18 60.55 61.56 -0.26% 95,471 585,944,165
2025-02-19 59.5 62.5 58.98 61.72 +3.73% 142,389 873,137,456
2025-02-18 59.85 61.09 59 59.5 -0.42% 113,278 679,065,354
2025-02-17 61.5 61.5 59.03 59.75 -1.73% 121,756 730,514,585
2025-02-14 57.8 63.14 57.8 60.8 +5.1% 176,695 1,070,233,067
2025-02-13 59.08 59.95 57.59 57.85 -2.36% 113,801 668,090,069
2025-02-12 57.19 59.79 56.32 59.25 +3.06% 172,330 1,005,924,815
2025-02-11 59 59.58 56.28 57.49 -2.92% 181,562 1,045,576,576
2025-02-10 59 59.99 57.54 59.22 -0.55% 248,532 1,455,626,311
2025-02-07 60.6 60.84 56.53 59.55 +7.67% 395,252 2,325,932,972
2025-02-06 51.05 55.31 51.05 55.31 +10% 246,472 1,331,915,719
2025-02-05 45.82 50.28 45.46 50.28 +10% 166,641 815,729,526
2025-01-27 45.58 46.35 45.17 45.71 +0.29% 49,277 225,702,803
2025-01-24 44.25 45.7 44.08 45.58 +3.01% 75,248 338,730,102
2025-01-23 45.28 45.3 43.8 44.25 -1.27% 88,194 391,315,008
2025-01-22 45.64 46.35 44.29 44.82 -2.1% 93,499 419,176,807
2025-01-21 46.55 46.65 45.51 45.78 -0.97% 74,177 340,543,379
2025-01-20 47.49 47.97 46.1 46.23 -2.03% 61,848 288,483,909
2025-01-17 46.07 47.66 45.94 47.19 +1.42% 54,590 256,898,279
2025-01-16 46.93 47.88 46.19 46.53 -0.43% 41,645 195,195,536
2025-01-15 46.8 47.89 46.58 46.73 -0.15% 54,048 254,541,970
2025-01-14 45.39 47.24 45.18 46.8 +2.79% 50,713 236,419,644
2025-01-13 45.17 46.76 44.97 45.53 +0.13% 54,030 247,764,611
2025-01-10 45.04 46.96 44.86 45.47 +0.95% 73,132 336,422,686
2025-01-09 44.78 45.88 44.51 45.04 +0.11% 58,059 261,903,847
2025-01-08 43 45.64 42.31 44.99 +4.48% 67,641 297,410,794
2025-01-07 42.29 43.56 41.91 43.06 +2.11% 46,778 201,302,268
2025-01-06 42.3 42.74 41.82 42.17 -0.31% 48,060 202,586,802
2025-01-03 43.45 43.7 42.11 42.3 -2.53% 52,436 224,136,099
2025-01-02 44.64 44.92 43 43.4 -2.67% 73,135 318,355,727
2024-12-31 45.78 46.1 44.38 44.59 -2.47% 65,456 293,190,127
2024-12-30 45.69 46.87 45.6 45.72 +0.09% 65,892 304,461,832
2024-12-27 47.07 47.12 45.55 45.68 -2.95% 72,418 332,735,501
2024-12-26 47 47.85 46.47 47.07 -0.02% 45,373 213,868,487
2024-12-25 46.6 48.04 46.6 47.08 +0.64% 56,549 267,914,302
2024-12-24 46.06 47.09 45.71 46.78 +1.92% 50,479 236,053,616
2024-12-23 46.9 47.15 45.7 45.9 -1.33% 52,057 241,324,157
2024-12-20 47.52 47.8 46.5 46.52 -2.27% 70,101 328,941,912
2024-12-19 47.93 48.16 47.13 47.6 -1.65% 57,419 273,159,484
2024-12-18 47.96 48.89 47.68 48.4 +1.26% 58,212 282,089,520
2024-12-17 47.21 48.85 47 47.8 +1.36% 105,246 505,865,194
2024-12-16 47 48.68 46.74 47.16 -0.32% 96,484 460,073,533
2024-12-13 48.88 49 47.27 47.31 -3.19% 137,189 657,488,195
2024-12-12 46.9 49.6 46.9 48.87 +5.99% 152,074 741,025,377
2024-12-11 45.65 46.4 45.08 46.11 -0.02% 79,193 362,501,017
2024-12-10 46.13 46.7 44.7 46.12 +2.63% 142,315 650,049,832
2024-12-09 43.81 46.28 43.08 44.94 +2.96% 134,631 610,069,925
2024-12-06 44.39 45.01 43.38 43.65 -1.47% 83,398 368,130,172
2024-12-05 44.02 45.32 43.67 44.3 +0.16% 54,646 243,165,031
2024-12-04 44.61 45.11 44 44.23 -1.23% 42,680 189,949,556
2024-12-03 44.28 45.49 44.02 44.78 +1.11% 87,469 392,188,221
2024-12-02 43.43 45.12 43.31 44.29 +2.03% 96,434 426,486,043
2024-11-29 42.85 44.47 42.51 43.41 +1.31% 82,282 357,677,372
2024-11-28 44.27 44.5 42.28 42.85 -3.21% 110,780 475,681,691
2024-11-27 43.46 44.44 42.01 44.27 +1.86% 97,161 418,082,415
2024-11-26 45.14 45.17 42.82 43.46 -4.34% 114,846 499,246,048
2024-11-25 45.85 46.15 44.62 45.43 -0.11% 53,831 244,260,148
2024-11-22 47.29 47.85 45.22 45.48 -4.29% 56,820 264,297,609
2024-11-21 48.6 48.8 47.35 47.52 -2.24% 50,788 242,973,140
2024-11-20 48.78 48.91 47.21 48.61 -0.16% 57,104 274,808,112
2024-11-19 47.44 49.37 47.21 48.69 +3.13% 75,537 366,796,408
2024-11-18 48.12 48.79 46.88 47.21 -1.87% 53,223 254,092,702
2024-11-15 50.41 50.48 48.1 48.11 -4.71% 64,896 315,996,792
2024-11-14 52 52 50.41 50.49 -2.53% 40,506 206,774,872
2024-11-13 51.8 52.37 50.6 51.8 -0.48% 47,803 246,019,296
2024-11-12 53.11 54.41 51.58 52.05 -1.63% 81,812 431,761,515
2024-11-11 50.5 53.5 50.28 52.91 +3.79% 94,972 499,651,888
2024-11-08 48.87 51.18 48.87 50.98 +4.32% 104,009 526,244,512
2024-11-07 48.01 49.27 47.45 48.87 -0.02% 78,871 381,770,707
2024-11-06 47.4 50.1 47.35 48.88 +2.5% 111,499 544,382,365
2024-11-05 47.29 48.08 46.05 47.69 +1.32% 105,304 495,127,455
2024-11-04 47.23 48.35 46.67 47.07 -0.34% 70,576 333,954,006
2024-11-01 48.88 48.88 46.88 47.23 -2.72% 66,644 316,763,589
2024-10-31 49.56 49.93 47.66 48.55 -2.02% 80,886 391,975,707
2024-10-30 49.98 51.73 49.29 49.55 -0.32% 76,083 382,331,006
2024-10-29 49.8 50.56 49.28 49.71 +0.18% 46,387 230,932,716
2024-10-28 49.23 49.76 47.85 49.62 +0.3% 60,341 295,434,623
2024-10-25 49.39 49.85 47.81 49.47 +0.18% 79,599 388,894,162
2024-10-24 50 50.96 49 49.38 -0.74% 78,490 393,131,914
2024-10-23 49.35 51.24 48.55 49.75 +1.43% 66,257 331,543,158
2024-10-22 47.52 49.88 47.52 49.05 +3.24% 87,839 429,397,234
2024-10-21 48 48.71 47.03 47.51 -0.4% 69,293 330,954,433
2024-10-18 44.6 48.98 44.41 47.7 +6.52% 99,445 467,353,811
2024-10-17 45.46 46.1 44.66 44.78 -1.34% 53,465 242,272,007
2024-10-16 45.08 45.84 44.2 45.39 -1.11% 72,198 325,621,869
2024-10-15 47.6 47.6 45.67 45.9 -4.14% 82,033 381,465,213
2024-10-14 46.52 48.08 45.02 47.88 +3.86% 80,272 374,882,623
2024-10-11 49.31 51 45.43 46.1 -8.04% 129,740 609,149,271
2024-10-10 49.43 51.8 48.66 50.13 +1.54% 116,994 589,035,610
2024-10-09 50.98 53.35 48.55 49.37 -5.33% 161,095 822,159,347
2024-10-08 53.81 53.81 49 52.15 +6.6% 165,514 859,991,617
2024-09-30 47.14 48.92 45.7 48.92 +10.01% 143,833 688,312,158
2024-09-27 42.6 45.5 42.17 44.47 +5.91% 57,960 253,544,685
2024-09-26 40.04 42.22 40 41.99 +4.17% 75,955 312,700,815
2024-09-25 40.31 41.5 39.7 40.31 0% 81,901 331,668,797
2024-09-24 39.84 40.55 38.65 40.31 +3.2% 80,087 318,724,556
2024-09-23 39.16 40.4 38.88 39.06 -0.26% 42,481 168,183,410
2024-09-20 40.4 41.15 38.9 39.16 -1.85% 56,203 222,568,270
2024-09-19 39.92 41.1 39.38 39.9 +0.33% 67,847 271,670,719
2024-09-18 37.9 40.06 37.55 39.77 +4.8% 59,322 230,870,092
2024-09-13 39.3 39.48 37.83 37.95 -3.63% 48,793 187,402,054
2024-09-12 40.05 40.05 39.1 39.38 -1.53% 43,720 172,528,918
2024-09-11 37.92 40.02 37.8 39.99 +5.1% 86,196 340,691,338
2024-09-10 38.23 38.9 37.54 38.05 -0.47% 41,402 157,888,853
2024-09-09 38.27 38.81 37.89 38.23 -0.78% 58,888 225,578,513
2024-09-06 38.95 40.2 38.41 38.53 -0.52% 69,496 273,310,305
2024-09-05 38.55 39.2 38.2 38.73 +0.47% 51,213 197,855,628
2024-09-04 37.79 39.38 37.37 38.55 +1.63% 62,816 242,147,395
2024-09-03 36.54 37.99 36.07 37.93 +4.15% 59,603 222,823,437
2024-09-02 37.93 37.98 36.3 36.42 -2.1% 90,927 336,948,899
2024-08-30 33.99 37.2 33.99 37.2 +9.99% 76,931 278,770,631
2024-08-29 32.3 33.95 32.1 33.82 +4.35% 54,314 180,653,241
2024-08-28 32.2 32.47 31.75 32.41 +0.84% 32,983 106,075,690
2024-08-27 32.93 32.93 32.12 32.14 -2.84% 29,563 95,719,790
2024-08-26 33 33.74 32.81 33.08 +0.92% 30,858 102,444,709
2024-08-23 32.65 33 32.37 32.78 +0.49% 24,961 81,722,991
2024-08-22 33.75 33.81 32.4 32.62 -3.18% 47,810 156,773,550
2024-08-21 34.12 34.36 33.66 33.69 -1.2% 26,517 89,962,317
2024-08-20 34.91 34.95 33.98 34.1 -2.49% 32,953 112,932,175
2024-08-19 35.28 35.79 34.94 34.97 -0.91% 24,459 86,114,384
2024-08-16 36.21 36.56 35.15 35.29 -2.51% 34,070 121,397,370
2024-08-15 35.47 36.61 35.31 36.2 +1.89% 36,064 130,451,677
2024-08-14 35.75 35.9 35.1 35.53 -0.86% 31,946 113,202,772
2024-08-13 36.2 36.56 35.5 35.84 -1.51% 36,254 129,808,866
2024-08-12 36.9 37 36.1 36.39 -1.52% 27,943 101,910,053
2024-08-09 38.01 38.39 36.66 36.95 -2.79% 46,345 172,524,347
2024-08-08 36.86 38.23 36.6 38.01 +2.67% 64,356 241,605,867
2024-08-07 37.01 37.55 36.81 37.02 -0.75% 38,801 143,818,506
2024-08-06 38.2 38.47 36.73 37.3 -1.27% 70,077 261,139,496
2024-08-05 38.7 39.53 37.72 37.78 -3.33% 59,085 226,090,830
2024-08-02 40.01 40.56 39.04 39.08 -3.63% 44,758 176,937,794
2024-08-01 41.76 42 40.23 40.55 -3.13% 57,256 233,085,980
2024-07-31 39.8 41.91 39.25 41.86 +4.94% 84,166 342,414,662
2024-07-30 39.57 40.6 39.22 39.89 +0.81% 43,100 171,770,922
2024-07-29 40.72 40.72 39.2 39.57 -2.73% 38,221 151,699,426
2024-07-26 39.35 41.5 39 40.68 +4.31% 63,860 259,753,016
2024-07-25 39.01 39.74 38.56 39 -1.22% 47,481 185,451,534
2024-07-24 41.17 41.5 39.21 39.48 -5.55% 72,209 289,484,200
2024-07-23 43.97 44.06 41.8 41.8 -5.49% 78,481 334,180,710
2024-07-22 44.6 44.6 43.8 44.23 -0.76% 71,309 314,153,855
2024-07-19 44.18 45.3 43.97 44.57 +0.32% 62,267 277,558,892
2024-07-18 43.57 45.24 43.15 44.43 +0.34% 70,313 311,479,710
2024-07-17 44.27 45.5 43.9 44.28 +0.02% 84,980 380,377,547
2024-07-16 44.03 44.58 43.68 44.27 -0.63% 81,154 358,033,683
2024-07-15 44.91 45.06 43.93 44.55 -2.13% 97,984 435,632,778
2024-07-12 44.36 45.52 43.9 45.52 +0.46% 146,910 657,337,464
2024-07-11 46 46.82 44.1 45.31 -2.24% 174,155 784,827,863
2024-07-10 43.6 47.36 43.55 46.35 +7.67% 201,764 928,064,841
2024-07-09 39.34 43.41 39.34 43.05 +9.1% 163,188 684,480,597
2024-07-08 39.39 39.63 39.02 39.46 -0.38% 29,368 115,493,486
2024-07-05 39.68 39.76 38.61 39.61 -0.48% 35,672 140,039,609
2024-07-04 38.2 40.56 38.17 39.8 +4.71% 82,196 328,208,166
2024-07-03 38.01 38.62 37.88 38.01 -0.11% 22,513 86,160,155
2024-07-02 38.35 38.8 37.91 38.05 -1.17% 26,740 102,161,572
2024-07-01 38.88 38.92 37.85 38.5 -1.03% 29,306 112,388,453
2024-06-28 38.37 39.4 38.37 38.9 +0.78% 38,993 151,450,649
2024-06-27 39.68 40.1 38.35 38.6 -3.48% 49,080 190,896,903
2024-06-26 39.4 40 38.6 39.99 +1.01% 30,643 120,506,251
2024-06-25 39.59 40.2 38.95 39.59 -0.25% 34,427 136,235,647
2024-06-24 39.75 40.21 39.58 39.69 -0.75% 36,555 145,669,887
2024-06-21 39 40.24 38.3 39.99 +2.72% 49,127 193,809,884
2024-06-20 39.22 40.24 38.86 38.93 -0.74% 35,767 140,951,267
2024-06-19 39.78 39.88 39.15 39.22 -1.41% 37,978 149,680,270
2024-06-18 39.01 40.84 38.86 39.78 +2.26% 72,259 288,934,632
2024-06-17 37.5 39 37.32 38.9 +3.05% 53,024 204,067,937
2024-06-14 37.8 37.98 37.2 37.75 -0.4% 38,014 142,840,161
2024-06-13 37.77 38.6 37.31 37.9 +0.26% 33,537 127,402,799
2024-06-12 37.46 38.24 37.3 37.8 +0.8% 37,200 141,395,062
2024-06-11 37 37.88 36.42 37.5 +1.11% 46,135 172,352,565
2024-06-07 37.16 37.65 36.5 37.09 -0.62% 37,705 139,270,421
2024-06-06 37.95 38.03 37.15 37.32 -2.02% 39,885 149,533,021
2024-06-05 37.65 39 37.65 38.09 +1.57% 67,721 260,928,114
2024-06-04 36.8 37.73 36.41 37.5 +1.9% 52,102 193,793,427
2024-06-03 35.85 37.36 35.79 36.8 +2.59% 71,339 262,402,303
2024-05-31 35.93 36.72 35.87 35.87 -0.14% 33,258 120,434,897
2024-05-30 35.61 35.94 35.29 35.92 +1.21% 38,152 136,243,473
2024-05-29 35.54 36 35.3 35.49 -0.56% 33,466 119,080,554
2024-05-28 36.06 36.36 35.34 35.69 -1.05% 41,324 148,195,269
2024-05-27 35.49 36.19 34.19 36.07 +1.89% 82,668 290,268,861
2024-05-24 36.63 36.64 35.03 35.4 -4.25% 101,769 362,588,619
2024-05-23 37.48 37.66 36.7 36.97 -1.33% 43,914 162,486,177
2024-05-22 37.95 38.55 37.22 37.47 -1.52% 57,787 217,677,517
2024-05-21 39 39.04 37.29 38.05 -3.3% 83,586 316,937,173
2024-05-20 38.38 39.48 37.73 39.35 -26.65% 68,044 264,331,206
2024-05-17 53.93 54 52.68 53.65 -0.92% 42,278 224,742,799
2024-05-16 55.16 55.4 53.83 54.15 -1.74% 43,791 237,837,470
2024-05-15 55.65 55.65 54.66 55.11 -0.65% 23,699 130,664,713
2024-05-14 56.91 56.95 55.38 55.47 -1.68% 33,074 185,007,082
2024-05-13 57.5 58.36 56.31 56.42 -3.16% 44,160 251,810,279
2024-05-10 57.8 58.77 56.79 58.26 +0.95% 39,652 230,050,282
2024-05-09 56.13 58 55.91 57.71 +2.81% 38,647 220,637,518
2024-05-08 56.77 57.17 56.06 56.13 -1.85% 29,191 164,765,510
2024-05-07 57.56 57.69 56.38 57.19 -0.64% 39,878 227,723,967
2024-05-06 58.86 59.47 57.5 57.56 +0.05% 82,153 480,411,362
2024-04-30 56.51 58.56 56.51 57.53 +3.45% 102,946 594,892,213
2024-04-29 54.5 56.5 53.94 55.61 +5.7% 97,163 537,880,423
2024-04-26 51.52 53.29 51.52 52.61 +0.96% 41,485 219,069,622
2024-04-25 52.8 52.98 52.01 52.11 -1.46% 27,549 144,491,394
2024-04-24 54.2 54.2 52.59 52.88 -0.92% 31,305 166,352,036
2024-04-23 52.35 53.78 52.07 53.37 +2.46% 45,750 242,505,466
2024-04-22 51.79 53.1 51.7 52.09 -0.42% 40,861 213,568,695
2024-04-19 51.77 52.7 51.4 52.31 -0.13% 46,361 241,194,059
2024-04-18 51.29 53.83 50.31 52.38 +1.41% 64,752 339,367,172
2024-04-17 51.24 51.65 50.59 51.65 +1.81% 67,570 345,331,537
2024-04-16 52 52.28 50.65 50.73 -3.37% 65,489 336,057,383
2024-04-15 53.76 53.93 51.33 52.5 -1.83% 90,815 475,400,592
2024-04-12 53.85 54.62 53.41 53.48 -0.47% 45,103 243,006,555
2024-04-11 55.84 56.14 53.6 53.73 -4.29% 61,809 335,935,314
2024-04-10 56.36 57.35 56.01 56.14 -1.51% 42,686 241,648,848
2024-04-09 57 57.5 55.9 57 +0.07% 52,590 297,018,697
2024-04-08 55 57.75 54.88 56.96 +4.46% 97,791 552,832,983
2024-04-03 55 55.68 54.01 54.53 -1.55% 38,761 211,719,049
2024-04-02 56.14 56.14 55.01 55.39 -1.23% 43,598 241,773,988
2024-04-01 55.28 56.7 54.54 56.08 +0.5% 92,547 515,299,884
2024-03-29 54.78 56.2 51.8 55.8 +2.09% 145,190 786,350,054
2024-03-28 57.02 57.02 54.1 54.66 -5.9% 141,778 782,353,470
2024-03-27 59.5 60.18 58.03 58.09 -1.29% 44,805 264,786,007
2024-03-26 58.21 59.3 57.51 58.85 +1.22% 38,629 225,978,946
2024-03-25 58.11 59.58 57.81 58.14 -0.55% 30,574 179,970,711
2024-03-22 59.11 59.28 57.82 58.46 -1.76% 44,668 260,764,185
2024-03-21 60.41 60.41 59.01 59.51 -1.49% 42,839 255,352,856
2024-03-20 61.93 62.32 60.15 60.41 -2.49% 66,778 405,946,652
2024-03-19 61.8 62.88 61.07 61.95 +0.26% 56,999 354,295,131
2024-03-18 61.41 61.9 59.95 61.79 +1.13% 72,523 442,209,880
2024-03-15 59.5 61.3 58.55 61.1 +1.95% 53,036 318,093,141
2024-03-14 60.01 61.41 59.65 59.93 -0.13% 52,376 316,639,552
2024-03-13 59 60.83 58.91 60.01 +1.76% 80,622 485,193,137
2024-03-12 56.72 59.06 56.43 58.97 +4.02% 83,930 488,223,611
2024-03-11 55.4 56.7 54.79 56.69 +2.16% 75,804 422,057,540
2024-03-08 56.5 57.01 53.85 55.49 -2.72% 116,701 643,979,309
2024-03-07 58.23 59.97 56.8 57.04 -2.03% 56,322 328,896,853
2024-03-06 58.5 59.45 57.79 58.22 -1.17% 43,937 256,860,980
2024-03-05 59.6 60.02 57.65 58.91 -2.66% 93,714 548,568,679
2024-03-04 61.56 61.92 59.7 60.52 -2.26% 80,250 484,398,913
2024-03-01 62.02 63.01 60.14 61.92 -1.87% 89,956 551,342,898
2024-02-29 60 63.3 60 63.1 +2.97% 63,013 390,274,996
2024-02-28 62.8 63 61 61.28 -3.72% 125,717 778,593,850
2024-02-27 60.3 64 57.3 63.65 +6.47% 142,865 853,874,920
2024-02-26 59 61.52 59 59.78 +3.57% 106,728 643,725,368
2024-02-23 56.5 58 55.4 57.72 +2.03% 83,233 472,809,997
2024-02-22 57 57.58 55.9 56.57 -1.58% 59,032 333,394,306
2024-02-21 54.32 58.68 53.82 57.48 +3.57% 102,177 586,294,505
2024-02-20 56.1 57.03 52.6 55.5 -2.7% 120,235 653,959,994
2024-02-19 60.48 60.54 55.77 57.04 -3.79% 99,840 570,435,934
2024-02-08 58.5 62.3 57.55 59.29 +1.7% 72,120 434,568,589
2024-02-07 54.16 58.65 54 58.3 +8.57% 93,093 528,339,728
2024-02-06 49 53.99 48.25 53.7 +9.04% 70,003 362,679,867
2024-02-05 50.5 51 47.11 49.25 -3.62% 64,043 315,534,644
2024-02-02 52.82 53.44 49.62 51.1 -2.87% 46,176 238,103,838
2024-02-01 51.5 54.05 51.1 52.61 +2.06% 51,685 273,512,676
2024-01-31 52.79 54.2 51.55 51.55 -1.73% 42,814 225,451,430
2024-01-30 52.3 54.5 51.8 52.46 +0.46% 52,461 279,967,667
2024-01-29 55 55.15 51.82 52.22 -4.74% 76,544 404,399,965
2024-01-26 57.77 58.35 54.38 54.82 -6.13% 60,372 335,218,919
2024-01-25 57.66 59 56 58.4 +1.37% 49,814 287,567,159
2024-01-24 57.69 58.55 55.35 57.61 -0.47% 58,562 332,872,724
2024-01-23 55.5 58.45 55.48 57.88 +6.67% 85,110 486,740,605
2024-01-22 57.82 57.82 54.01 54.26 -6.16% 47,426 263,179,146
2024-01-19 57.08 58.57 57.08 57.82 +2.08% 52,034 300,657,844
2024-01-18 55.61 56.99 54.85 56.64 +2.22% 49,493 275,331,991
2024-01-17 58.39 58.98 55.41 55.41 -6.01% 63,475 357,332,295
2024-01-16 58.79 59.26 57.75 58.95 -0.27% 37,440 219,156,139
2024-01-15 59.99 59.99 58.83 59.11 -1.47% 34,372 203,516,229
2024-01-12 60.17 61.4 59.8 59.99 -0.73% 35,363 213,849,441
2024-01-11 60 60.64 59.01 60.43 +0.73% 30,712 183,670,171
2024-01-10 59.91 60.75 59.31 59.99 -0.32% 21,391 128,412,627
2024-01-09 60.5 61.78 59.61 60.18 -0.31% 40,026 241,471,373
2024-01-08 62.54 62.54 60.21 60.37 -3.98% 46,834 284,135,684
2024-01-05 64.1 64.5 62.35 62.87 -2.04% 31,546 199,649,266
2024-01-04 64.74 64.74 63.55 64.18 -0.82% 25,514 163,459,008
2024-01-03 66.34 66.88 63.72 64.71 -2.62% 44,126 286,307,963
2024-01-02 69.3 69.3 66.31 66.45 -4.11% 37,232 250,627,128

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

щЗСщЫ╖шВбф╗╜ 300443

近期数据

ч╛ОшГ╜шГ╜ц║Р 001299

2024年至今

чзСщФРхЫ╜щЩЕ 300662

近半年

хдйшГ╜щЗНх╖е 300569

2024年一季度

хНОш╛░шгЕхдЗ 300809

2023年全年

хМЧф║мцЦЗхМЦ 000802

2022-2023两年

ф╕нхЫ╜ф║║ф┐Э 601319

2024年至今

ше┐шП▒хКихКЫ 300733

近期数据

ч╛ОшЕ╛чзСцКА 688420

近期数据

щУБчзСш╜ищБУ 688569

近半年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
虚拟现实
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今

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