хоЙхЫ╛чФЯчЙй 603658

数据更新至:

添加到对比分析

42.71 +1.28%

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

42.71
+1.28% +0.54
42.11
开盘价
42.75
最高价
41.93
最低价
17,637
成交量
数据更新至: 2025-03-25

技术指标

42.29
MA5 (5日均线)
42.16
MA10 (10日均线)
41.88
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 42.11 42.75 41.93 42.71 +1.28% 17,637 74,746,906
2025-03-24 41.6 42.53 41.58 42.17 +0.69% 29,319 123,597,003
2025-03-21 41.88 42.19 41.5 41.88 -0.26% 23,753 99,475,201
2025-03-20 42.69 42.73 41.99 41.99 -1.66% 24,754 104,376,814
2025-03-19 42.5 43.2 42.41 42.7 +0.12% 27,559 117,960,025
2025-03-18 42.65 43.09 42.29 42.65 +0.4% 23,666 101,123,752
2025-03-17 42.48 43.09 42.16 42.48 +0.24% 40,382 172,336,064
2025-03-14 41.35 42.45 41.25 42.38 +2.49% 42,316 177,796,473
2025-03-13 41.3 41.58 41.02 41.35 +0.12% 23,618 97,644,257
2025-03-12 41.93 41.93 41.27 41.3 -1.01% 29,209 120,964,439
2025-03-11 41.62 41.94 41.32 41.72 -0.52% 23,113 96,332,245
2025-03-10 42.93 43.2 41.54 41.94 0% 42,761 179,954,365
2025-03-07 42.07 42.34 41.71 41.94 -0.66% 26,560 111,587,438
2025-03-06 41.8 42.45 41.65 42.22 +1.1% 38,978 164,126,802
2025-03-05 41.6 43.55 41.55 41.76 +0.55% 75,588 321,462,353
2025-03-04 40.63 42.33 40.5 41.53 +1.71% 50,183 207,843,915
2025-03-03 40.35 41.29 40.23 40.83 +1.29% 38,246 156,439,727
2025-02-28 41.52 41.84 40.2 40.31 -3.45% 67,274 274,138,414
2025-02-27 41.89 42.05 41.45 41.75 -0.48% 30,344 126,581,626
2025-02-26 41.59 41.99 41.41 41.95 +0.87% 32,671 136,238,415
2025-02-25 41.87 42 41.36 41.59 -1.61% 40,435 168,360,614
2025-02-24 42.4 42.53 41.6 42.27 -2.4% 52,405 221,057,381
2025-02-21 43.6 44.44 43.06 43.31 -0.57% 48,970 212,337,085
2025-02-20 42.5 43.91 42.5 43.56 +1.75% 49,303 214,710,868
2025-02-19 42.27 42.91 41.72 42.81 +1.3% 44,919 190,604,365
2025-02-18 43.05 43.37 42.05 42.26 -2.85% 55,982 239,095,732
2025-02-17 42.85 45.17 42.64 43.5 +3.74% 109,679 481,328,498
2025-02-14 40.51 42.3 40.51 41.93 +3.12% 62,475 259,676,239
2025-02-13 41.6 41.63 40.57 40.66 -0.1% 35,625 145,597,323
2025-02-12 41.05 41.14 40.45 40.7 -1.05% 30,890 125,628,661
2025-02-11 41.73 41.88 40.95 41.13 -1.53% 25,248 104,018,158
2025-02-10 41 42.07 40.85 41.77 +1.98% 37,318 155,089,738
2025-02-07 40.43 41.28 40.25 40.96 +1.29% 33,333 136,510,609
2025-02-06 39.98 40.49 39.77 40.44 +1.15% 25,112 100,961,294
2025-02-05 40.2 40.34 39.8 39.98 -0.27% 21,933 87,758,710
2025-01-27 40.2 40.64 39.67 40.09 -0.1% 22,468 90,244,802
2025-01-24 39.8 40.28 39.76 40.13 +0.73% 13,383 53,616,800
2025-01-23 40.35 40.56 39.84 39.84 -0.28% 18,866 75,963,807
2025-01-22 40 40.15 39.58 39.95 -0.37% 13,229 52,725,481
2025-01-21 40.48 40.63 39.85 40.1 -0.77% 13,190 52,907,096
2025-01-20 40.2 40.85 40.2 40.41 +0.72% 15,286 61,862,558
2025-01-17 39.9 40.28 39.68 40.12 +0.17% 16,825 67,350,166
2025-01-16 40.3 40.94 39.9 40.05 -0.27% 19,632 79,317,235
2025-01-15 40.48 40.48 39.96 40.16 -1.08% 17,981 72,150,479
2025-01-14 40.22 40.78 39.72 40.6 +1.35% 29,959 120,763,163
2025-01-13 39.81 40.3 39.7 40.06 +0.12% 17,558 70,206,821
2025-01-10 40.81 41.17 40 40.01 -1.96% 21,354 86,369,176
2025-01-09 41.24 41.44 40.68 40.81 -1.07% 15,591 63,807,442
2025-01-08 41.63 41.96 40.5 41.25 -1.08% 25,166 103,367,232
2025-01-07 42.27 42.29 41.41 41.7 -1.28% 21,359 89,011,228
2025-01-06 42 42.7 41.73 42.24 +0.55% 23,228 97,966,473
2025-01-03 42.4 42.84 41.7 42.01 -0.4% 20,464 86,567,011
2025-01-02 43.64 44.08 41.85 42.18 -3.35% 29,867 127,774,835
2024-12-31 44.45 44.47 43.54 43.64 -1.82% 26,711 117,322,277
2024-12-30 44.53 45.05 44.39 44.45 -0.51% 15,832 70,780,320
2024-12-27 44.39 44.85 44.12 44.68 +0.63% 17,850 79,573,940
2024-12-26 45.2 45.37 44.08 44.4 -1.77% 35,959 160,198,982
2024-12-25 44.8 46.4 44.79 45.2 +1.8% 50,244 229,093,178
2024-12-24 44 44.44 43.87 44.4 +0.91% 18,368 81,201,019
2024-12-23 45 45.15 43.93 44 -2.2% 23,360 103,990,036
2024-12-20 44.57 45.74 44.53 44.99 +0.94% 37,223 168,572,250
2024-12-19 45.67 46.03 44.32 44.57 -3.36% 40,727 183,004,044
2024-12-18 45.2 46.66 44.93 46.12 +2.47% 35,532 162,581,078
2024-12-17 45.19 45.88 44.88 45.01 -0.53% 26,920 121,975,740
2024-12-16 45.2 45.6 44.64 45.25 +0.15% 29,605 133,600,626
2024-12-13 45.42 45.59 44.61 45.18 -0.75% 36,809 165,879,329
2024-12-12 45.3 46.3 44.94 45.52 +0.71% 45,834 209,115,738
2024-12-11 45 45.65 44.66 45.2 +0.09% 26,790 120,882,869
2024-12-10 45.15 45.97 45.09 45.16 +0.07% 37,037 168,520,952
2024-12-09 45.75 45.93 45.07 45.13 -1.12% 23,291 105,738,041
2024-12-06 45.15 45.84 44.9 45.64 +1% 30,078 136,644,045
2024-12-05 45.18 45.57 44.9 45.19 -0.48% 13,311 60,150,325
2024-12-04 45.81 46.04 45.31 45.41 -1.24% 21,563 98,345,180
2024-12-03 46.33 46.34 45.51 45.98 -0.69% 21,375 98,084,859
2024-12-02 46.47 47 46.19 46.3 -0.37% 28,675 133,252,200
2024-11-29 45.9 46.76 45.86 46.47 +1.18% 23,424 108,753,398
2024-11-28 46.44 47.08 45.82 45.93 -1.12% 26,181 121,622,559
2024-11-27 44.83 46.65 44.79 46.45 +2.77% 35,840 164,413,298
2024-11-26 44.51 45.63 44.51 45.2 +1.25% 20,183 91,242,382
2024-11-25 44.2 45.25 44.1 44.64 +1% 22,792 101,840,778
2024-11-22 46.45 46.45 44.18 44.2 -4.93% 38,537 174,346,486
2024-11-21 47.04 47.1 46.25 46.49 -1.17% 24,939 116,082,435
2024-11-20 46.33 47.25 46.04 47.04 +1.64% 36,205 169,353,442
2024-11-19 46.04 47.25 45.77 46.28 +0.7% 35,115 162,876,073
2024-11-18 45.89 47.1 45.76 45.96 +0.52% 39,413 183,411,956
2024-11-15 45.51 46.08 45.41 45.72 +0.02% 30,305 138,855,014
2024-11-14 46.3 46.37 45.62 45.71 -1.55% 27,933 128,448,893
2024-11-13 46.59 47.18 45.77 46.43 -0.58% 30,942 143,266,811
2024-11-12 46.43 47.82 46.4 46.7 +0.67% 50,550 238,110,392
2024-11-11 46.1 46.65 45.73 46.39 +0.43% 33,516 154,920,897
2024-11-08 46.75 47.1 45.87 46.19 -0.86% 38,324 177,847,118
2024-11-07 45.1 46.72 44.91 46.59 +2.73% 47,796 220,020,403
2024-11-06 45.89 46.15 45.21 45.35 -1.18% 38,992 177,803,562
2024-11-05 45.63 46.06 45.08 45.89 +0.53% 44,489 203,287,623
2024-11-04 45.37 46 45.09 45.65 +0.59% 28,566 130,097,290
2024-11-01 44.8 46.1 44.67 45.38 +0.87% 45,242 206,074,652
2024-10-31 44.13 45.5 43.93 44.99 +1.35% 40,768 182,705,057
2024-10-30 44.5 45.28 44.19 44.39 -1.22% 38,750 172,663,450
2024-10-29 46.1 46.4 44.81 44.94 -2.6% 41,295 187,766,036
2024-10-28 44.7 46.16 43.54 46.14 +3.22% 69,138 310,588,819
2024-10-25 43.8 45.04 43.46 44.7 +1.61% 38,303 169,790,116
2024-10-24 44.28 44.69 43.9 43.99 -0.9% 25,481 112,653,577
2024-10-23 44.44 44.93 44 44.39 -0.25% 44,209 195,996,019
2024-10-22 43.3 44.5 43.03 44.5 +2.91% 42,336 185,748,234
2024-10-21 43.96 44.03 42.96 43.24 -1.05% 39,905 173,169,016
2024-10-18 42.34 44.79 42.13 43.7 +3.07% 51,204 222,557,863
2024-10-17 43.08 43.4 42.39 42.4 -1.14% 25,690 110,045,871
2024-10-16 42.8 43.58 42.43 42.89 -0.37% 26,651 114,568,472
2024-10-15 44 44.49 43.05 43.05 -3.04% 42,482 185,963,710
2024-10-14 44.27 44.55 42.8 44.4 +0.59% 52,121 228,147,547
2024-10-11 45.8 45.8 43.53 44.14 -3.62% 58,360 258,865,872
2024-10-10 48.12 49.3 45.67 45.8 -4.56% 111,176 520,553,991
2024-10-09 49.5 51.5 47.81 47.99 -4.19% 92,897 458,194,650
2024-10-08 52.97 52.98 48.16 50.09 +4.01% 131,456 671,509,136
2024-09-30 45.9 48.17 44.76 48.16 +9.9% 110,489 515,471,579
2024-09-27 42.5 43.83 42.3 43.82 +5.01% 41,532 178,416,231
2024-09-26 39.53 41.78 39.22 41.73 +5.09% 48,195 194,943,516
2024-09-25 40.3 40.56 39.55 39.71 +0.2% 41,725 167,457,130
2024-09-24 38.45 39.63 38.23 39.63 +3.8% 34,008 132,823,910
2024-09-23 38.58 38.9 38.11 38.18 -1.29% 18,306 70,220,916
2024-09-20 38.68 38.79 38.21 38.68 -0.08% 16,721 64,449,834
2024-09-19 38.23 39.39 38.02 38.71 +1.36% 19,776 76,642,192
2024-09-18 38.36 38.5 37.56 38.19 -0.44% 21,001 79,683,499
2024-09-13 38.7 38.83 38.21 38.36 -0.83% 20,006 76,925,504
2024-09-12 39.11 39.8 38.68 38.68 -1.15% 21,823 85,274,838
2024-09-11 38.96 39.45 38.65 39.13 +0.08% 15,718 61,497,872
2024-09-10 39.75 39.94 38.72 39.1 -1.66% 27,183 106,401,073
2024-09-09 39.99 40.2 39.58 39.76 -0.6% 19,069 76,029,850
2024-09-06 40.74 40.81 39.81 40 -1.72% 20,539 82,416,430
2024-09-05 40.06 40.9 40.06 40.7 +1.19% 17,420 70,836,748
2024-09-04 40.14 40.95 40.02 40.22 -0.17% 23,660 95,901,850
2024-09-03 40.3 40.8 39.72 40.29 +0.73% 32,352 130,341,967
2024-09-02 40.61 40.76 39.9 40 -2.06% 30,693 123,323,735
2024-08-30 40.37 41.38 40.03 40.84 +1.14% 34,708 141,807,605
2024-08-29 39.36 40.65 39.27 40.38 +2.44% 31,464 126,435,684
2024-08-28 39.27 39.52 38.82 39.42 -0.3% 21,248 83,303,453
2024-08-27 39.33 40.05 39.17 39.54 +0.23% 27,511 108,839,885
2024-08-26 39.08 39.68 38.93 39.45 +0.2% 21,022 82,624,850
2024-08-23 39.5 39.85 39.01 39.37 -1.03% 35,345 139,016,682
2024-08-22 39.32 40.09 38.66 39.78 +1.77% 44,944 177,783,304
2024-08-21 39.36 39.53 37.94 39.09 -1.04% 57,154 221,044,981
2024-08-20 40.18 40.34 39.41 39.5 -1.69% 29,669 117,783,864
2024-08-19 40.51 41.08 40.1 40.18 -0.94% 25,367 102,464,305
2024-08-16 41.12 41.12 39.94 40.56 -1.36% 39,055 157,535,052
2024-08-15 40.51 41.81 40.35 41.12 +1.61% 36,618 150,603,496
2024-08-14 41.22 41.35 40.43 40.47 -2.25% 38,366 156,197,625
2024-08-13 41.92 42 40.99 41.4 -1.24% 29,124 120,210,637
2024-08-12 41.35 42.94 41.35 41.92 +1.23% 47,966 202,596,279
2024-08-09 42.53 42.91 41.4 41.41 -2.4% 33,206 138,868,638
2024-08-08 42.06 42.88 41.86 42.43 +0.88% 23,661 100,318,380
2024-08-07 42.27 42.54 41.63 42.06 -0.47% 27,565 116,037,533
2024-08-06 41.77 42.58 41.37 42.26 +2.2% 33,053 139,239,288
2024-08-05 41.5 43.15 41.21 41.35 -0.98% 48,756 205,066,120
2024-08-02 40.89 43.04 40.61 41.76 +2.13% 56,017 236,744,912
2024-08-01 42.1 42.3 40.72 40.89 -2.87% 43,436 179,103,308
2024-07-31 40.06 42.56 39.73 42.1 +5.12% 52,708 219,049,665
2024-07-30 40.45 40.7 39.9 40.05 -1.23% 37,183 149,238,968
2024-07-29 41.6 41.69 40.45 40.55 -2.85% 31,748 129,589,352
2024-07-26 41.48 41.86 41.15 41.74 +0.65% 18,817 78,099,345
2024-07-25 41.06 41.98 40.8 41.47 +0.73% 25,732 106,547,552
2024-07-24 41.68 42.04 41 41.17 -1.39% 29,725 123,165,873
2024-07-23 43.7 43.77 41.72 41.75 -4.46% 50,824 214,425,126
2024-07-22 43.87 44.06 43.35 43.7 +0.07% 25,084 109,558,116
2024-07-19 44.05 44.24 43.31 43.67 -0.73% 38,195 166,998,632
2024-07-18 44.48 44.49 43.65 43.99 -1.5% 41,482 182,544,909
2024-07-17 43.64 45.18 43.43 44.66 +2.83% 34,646 153,791,081
2024-07-16 43.26 43.63 43.16 43.43 -0.28% 19,713 85,438,808
2024-07-15 43.77 43.9 43.11 43.55 -0.84% 21,001 91,385,549
2024-07-12 44.4 44.6 43.71 43.92 -0.99% 25,903 113,937,248
2024-07-11 44.6 44.77 43.28 44.36 +2.38% 37,293 164,780,326
2024-07-10 43.19 44.24 42.87 43.33 +0.28% 27,457 119,598,436
2024-07-09 43.25 43.53 42.45 43.21 -0.09% 40,088 172,411,389
2024-07-08 44.99 45.54 43.09 43.25 -3.74% 29,039 127,258,982
2024-07-05 43.56 45.15 43.26 44.93 +3.15% 34,171 151,406,986
2024-07-04 44.58 44.58 43.52 43.56 -2.11% 25,698 112,622,260
2024-07-03 45.15 45.39 44.5 44.5 -1.83% 21,496 96,131,899
2024-07-02 45.84 45.85 45.01 45.33 -0.7% 25,797 116,846,355
2024-07-01 45.81 45.99 44.92 45.65 -0.91% 28,256 128,452,238
2024-06-28 46.33 46.63 45.72 46.07 -0.63% 28,293 130,640,150
2024-06-27 46.82 46.87 45.8 46.36 -0.98% 29,241 135,307,142
2024-06-26 46.43 46.89 46.01 46.82 +0.84% 25,106 116,580,450
2024-06-25 46.72 46.86 45.93 46.43 -0.19% 24,099 111,596,282
2024-06-24 46.82 47.1 46.22 46.52 -1.23% 25,170 117,357,212
2024-06-21 47.01 47.64 46.85 47.1 -0.06% 24,531 115,687,237
2024-06-20 47.73 48.39 47.04 47.13 -1.26% 33,460 159,141,382
2024-06-19 47.98 48.24 47.1 47.73 -0.71% 33,089 157,409,966
2024-06-18 48.29 48.8 47.91 48.07 -0.89% 32,811 158,376,595
2024-06-17 48.56 49.43 47.81 48.5 +0.64% 36,928 179,134,384
2024-06-14 47.8 48.59 47.48 48.19 +0.82% 33,560 161,226,686
2024-06-13 48.31 48.31 47.57 47.8 -0.46% 33,486 160,568,722
2024-06-12 48.38 49.2 47.91 48.02 -1.01% 38,519 186,578,452
2024-06-11 48 49.12 47.75 48.51 +1.1% 60,441 292,811,188
2024-06-07 50.06 50.18 47.9 47.98 -3.75% 84,162 407,471,466
2024-06-06 50.1 50.58 49.84 49.85 -0.5% 30,772 154,413,192
2024-06-05 50.5 51.08 50.01 50.1 -2.05% 31,122 156,996,125
2024-06-04 50.87 51.86 50.77 51.15 -0.08% 45,225 231,289,734
2024-06-03 51.28 51.7 50.67 51.19 -0.19% 23,962 122,694,361
2024-05-31 52.05 52.3 51.05 51.29 -1% 33,628 173,255,772
2024-05-30 51 52.1 50.67 51.81 +1.17% 37,641 194,273,695
2024-05-29 50.6 51.3 50.14 51.21 +0.85% 33,672 170,740,598
2024-05-28 51.11 51.2 50.08 50.78 -0.61% 36,361 183,843,986
2024-05-27 51.6 51.67 50.34 51.09 -0.89% 35,948 182,589,083
2024-05-24 51.45 52.06 51.26 51.55 +0.35% 28,031 145,107,647
2024-05-23 51.65 51.82 50.86 51.37 -0.93% 39,049 199,798,636
2024-05-22 52.78 53.12 51.76 51.85 -1.71% 33,345 173,960,106
2024-05-21 52.85 53.38 52.15 52.75 -0.13% 26,533 140,289,998
2024-05-20 52.48 53.45 52.13 52.82 +0.8% 49,129 259,758,121
2024-05-17 52.78 52.78 51.2 52.4 -0.72% 58,801 305,124,169
2024-05-16 53.51 53.8 52.4 52.78 -1.22% 54,132 286,335,506
2024-05-15 53.9 54.2 53.08 53.43 -1.26% 31,974 171,065,305
2024-05-14 54.21 54.84 54 54.11 -0.53% 48,866 265,608,499
2024-05-13 55.65 55.7 53.86 54.4 -2.6% 72,756 395,914,311
2024-05-10 57.29 57.29 54.8 55.85 -1.95% 59,660 331,768,823
2024-05-09 56.59 57.64 56.01 56.96 +0.65% 47,112 268,370,925
2024-05-08 57.6 57.86 56.56 56.59 -1.75% 40,313 229,673,430
2024-05-07 58.2 58.7 57.58 57.6 -1% 44,363 257,321,681
2024-05-06 57.41 58.5 56.26 58.18 +2.03% 79,512 457,502,562
2024-04-30 57.45 57.78 56.43 57.02 -0.9% 39,739 226,658,561
2024-04-29 56.58 57.74 56.23 57.54 +2.11% 58,007 330,059,824
2024-04-26 55.93 56.75 55.65 56.35 +0.21% 55,233 310,525,869
2024-04-25 57.38 57.99 56.08 56.23 -2.33% 44,552 251,568,958
2024-04-24 56.87 57.84 55.56 57.57 +2.38% 58,709 335,171,315
2024-04-23 55.61 56.5 55.01 56.23 +1.17% 45,297 252,988,406
2024-04-22 54.25 56.72 54.15 55.58 +2.39% 65,507 364,145,034
2024-04-19 55.9 56.24 53 54.28 +2.03% 91,324 497,649,392
2024-04-18 52.32 53.65 51.39 53.2 +1.24% 51,098 270,618,204
2024-04-17 53.24 53.69 51.6 52.55 -1.39% 65,572 345,555,756
2024-04-16 54.5 54.5 53.12 53.29 -0.87% 42,852 229,770,446
2024-04-15 54.08 55.2 52.96 53.76 -0.59% 50,311 271,420,767
2024-04-12 54.66 54.8 54 54.08 -0.9% 24,839 134,859,845
2024-04-11 54.71 56.29 54.42 54.57 -0.8% 45,130 249,000,167
2024-04-10 55.85 56.13 54.7 55.01 -1.4% 29,558 163,525,174
2024-04-09 53.68 55.89 53.18 55.79 +3.8% 43,704 238,685,849
2024-04-08 54.5 54.5 53.14 53.75 -1.99% 42,596 229,033,805
2024-04-03 56.55 56.63 54.64 54.84 -2.77% 50,808 281,107,534
2024-04-02 57.8 57.99 56 56.4 -2.49% 46,774 264,578,239
2024-04-01 57.45 59.35 57.07 57.84 +1.58% 42,313 246,448,231
2024-03-29 56.42 57.35 56 56.94 -0.09% 51,207 290,075,526
2024-03-28 58.53 58.53 55.6 56.99 -2.91% 79,263 448,802,348
2024-03-27 59.55 60 58.66 58.7 -1.66% 13,477 79,955,332
2024-03-26 59.98 60.4 59.54 59.69 -0.48% 13,577 81,377,344
2024-03-25 60.38 61.34 59.8 59.98 -0.91% 20,502 123,735,255
2024-03-22 60.3 61.04 59.33 60.53 +0.97% 26,108 157,148,084
2024-03-21 61 61.05 59.71 59.95 -1.53% 24,146 145,327,811
2024-03-20 61.07 61.19 60.23 60.88 -0.15% 15,432 93,716,095
2024-03-19 62.32 62.53 60.88 60.97 -2.54% 20,961 128,520,717
2024-03-18 61.96 62.9 61.68 62.56 +1.02% 20,797 129,633,544
2024-03-15 62.65 63.38 61.2 61.93 -2.09% 28,992 179,340,343
2024-03-14 62.98 63.44 62.27 63.25 +1.43% 22,323 140,563,097
2024-03-13 62.58 62.91 61.9 62.36 -0.54% 15,000 93,485,233
2024-03-12 63.5 63.97 61.88 62.7 -1.26% 23,330 146,015,366
2024-03-11 61.5 63.9 60.83 63.5 +3.5% 28,541 179,387,476
2024-03-08 61.08 62.23 60.91 61.35 +0.26% 28,642 176,073,602
2024-03-07 63.19 63.41 61.11 61.19 -3.17% 30,434 188,358,302
2024-03-06 63.59 64.8 62.6 63.19 -0.91% 20,361 129,391,312
2024-03-05 62.76 64.22 62.38 63.77 +1.05% 26,216 166,316,646
2024-03-04 63.18 64.4 62 63.11 -1.54% 51,016 320,393,262
2024-03-01 65.63 65.86 62.1 64.1 -3.41% 56,509 357,993,889
2024-02-29 63.34 66.36 61.92 66.36 +6.18% 56,918 366,117,004
2024-02-28 59.63 63.43 59.59 62.5 +4.62% 57,872 361,273,813
2024-02-27 59.48 60 58.7 59.74 -0.43% 25,035 148,602,159
2024-02-26 57.93 60.73 57.93 60 +2.56% 27,601 164,873,913
2024-02-23 59.24 59.3 57.66 58.5 +0.09% 24,748 143,976,680
2024-02-22 57.01 59.19 56.76 58.45 +2.47% 34,987 204,025,351
2024-02-21 56.64 58.49 56.5 57.04 +0.02% 43,014 248,086,823
2024-02-20 55.39 58.17 55.3 57.03 +2.5% 43,989 251,890,226
2024-02-19 55 57.17 53.5 55.64 +2.28% 64,341 359,012,262
2024-02-08 57.49 61.19 54.2 54.4 -4.43% 80,466 463,587,659
2024-02-07 54.4 57.7 53.81 56.92 +4.38% 70,985 400,649,103
2024-02-06 48.99 54.54 48.19 54.53 +9.98% 66,745 346,778,995
2024-02-05 49.44 50.2 47.22 49.58 -0.52% 49,854 243,586,305
2024-02-02 48.17 50.97 47.71 49.84 +4.46% 56,520 281,315,431
2024-02-01 46.69 49.1 46.6 47.71 +1.36% 29,064 138,995,881
2024-01-31 48.07 48.77 47 47.07 -2.08% 33,191 158,056,397
2024-01-30 46.82 50.3 46.52 48.07 +4.21% 70,337 343,612,304
2024-01-29 47.31 47.77 45.6 46.13 -2.23% 26,659 123,652,257
2024-01-26 47.49 48.5 47 47.18 -1.17% 22,800 108,704,330
2024-01-25 46.48 47.9 45.91 47.74 +2.45% 27,800 131,127,815
2024-01-24 47.29 47.79 45.74 46.6 -0.87% 34,211 159,173,488
2024-01-23 46.41 47.99 46.4 47.01 -0.23% 34,796 163,516,202
2024-01-22 49.58 49.99 46.6 47.12 -5.15% 44,418 213,955,564
2024-01-19 50.32 50.96 49.63 49.68 -1.68% 20,366 101,883,956
2024-01-18 50.44 50.8 49.2 50.53 -0.04% 32,291 160,487,430
2024-01-17 51.55 52.73 50.52 50.55 -2.58% 19,864 102,123,345
2024-01-16 52.39 52.9 51.09 51.89 -1.07% 41,618 215,181,532
2024-01-15 54.68 54.9 51.6 52.45 -4.46% 62,823 332,586,274
2024-01-12 55.35 56.16 54.63 54.9 -1.33% 13,512 74,605,143
2024-01-11 55.68 55.99 53.67 55.64 -0.47% 29,842 163,895,097
2024-01-10 54.42 56.23 53.6 55.9 +2.32% 30,625 168,590,830
2024-01-09 54.14 55.06 53.81 54.63 +0.89% 23,470 127,578,041
2024-01-08 55.2 55.21 54.15 54.15 -2.1% 17,505 95,558,587
2024-01-05 55.6 55.92 54.7 55.31 -0.45% 18,270 100,848,534
2024-01-04 55.8 56.09 54.8 55.56 -0.52% 18,542 102,529,204
2024-01-03 56.34 56.78 55.5 55.85 -1.33% 14,096 78,988,458
2024-01-02 56.96 57.26 55.9 56.6 -0.72% 22,760 128,923,202

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╡╖цмгшВбф╗╜ 600851

2024年至今

ц┐ощШ│цГацИР 300481

2022-2023两年

ц▒Яше┐щУЬф╕Ъ 600362

近三个月

хжЩхПпшУЭхдЪ 600882

2024年至今

шАБчЩ╜х╣▓щЕТ 600559

2022-2023两年

члЛшИкчзСцКА 603261

近期数据

ф╕Кц╡╖х╗║х╖е 600170

2024年一季度

цБТхНОчзСцКА 300365

2023年全年

ш┐ИчСЮхМ╗чЦЧ 300760

2024年至今

цЕИцШЯшВбф╗╜ 300307

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
半导体
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

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