чБлчВмчФ╡хнР 603678

数据更新至:

添加到对比分析

41.97 +9.35%

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

41.97
+9.35% +3.59
38.52
开盘价
42.22
最高价
38.45
最低价
355,773
成交量
数据更新至: 2025-03-25

技术指标

39.68
MA5 (5日均线)
39.96
MA10 (10日均线)
36.31
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 38.52 42.22 38.45 41.97 +9.35% 355,773 1,484,749,031
2025-03-24 38.2 38.81 37.44 38.38 +0.47% 140,931 536,024,351
2025-03-21 39 40.09 37.38 38.2 -4% 197,506 756,245,007
2025-03-20 40.08 43 39.38 39.79 -0.72% 165,116 673,212,814
2025-03-19 39.52 40.16 38.63 40.08 +1.44% 109,058 431,159,070
2025-03-18 39.9 41.35 38.73 39.51 -2.01% 147,351 584,973,599
2025-03-17 38.6 41.1 38.57 40.32 +2.86% 164,944 661,486,056
2025-03-14 40 40.18 37.9 39.2 -3.57% 193,049 750,300,795
2025-03-13 40.3 41.5 39 40.65 -2.05% 293,477 1,176,822,995
2025-03-12 41.6 43 40.3 41.5 +6.17% 396,824 1,652,315,097
2025-03-11 34.7 39.09 34.7 39.09 +9.99% 177,983 676,874,307
2025-03-10 34.86 36.44 34.5 35.54 +3.31% 192,748 687,003,711
2025-03-07 31.68 35.19 31.68 34.4 +7.53% 233,391 800,511,114
2025-03-06 31.85 32.36 31.36 31.99 +1.52% 81,786 260,853,781
2025-03-05 32.39 33.12 31.51 31.51 -1.22% 119,002 381,313,480
2025-03-04 30.1 32.3 30.01 31.9 +5.32% 151,529 478,720,553
2025-03-03 30.39 31.17 30.05 30.29 -0.33% 69,824 213,284,879
2025-02-28 30.58 31.46 30.01 30.39 -1.33% 105,492 323,830,374
2025-02-27 30.57 30.89 29.7 30.8 +0.2% 92,673 281,123,716
2025-02-26 29.3 31.61 29.3 30.74 +4.91% 157,156 484,410,058
2025-02-25 29.6 29.69 28.92 29.3 -2.33% 81,363 239,025,991
2025-02-24 29.13 30.67 28.77 30 +2.99% 175,660 523,880,790
2025-02-21 28.67 29.37 28.23 29.13 +1.6% 198,323 573,317,918
2025-02-20 25.9 28.67 25.88 28.67 +10.02% 196,311 545,708,655
2025-02-19 25.4 26.15 25.32 26.06 +2.4% 64,319 166,985,312
2025-02-18 25.61 26.02 25.28 25.45 -0.62% 58,485 150,311,885
2025-02-17 26.13 26.3 25.45 25.61 -1.99% 98,416 253,405,891
2025-02-14 26.96 27.06 25.74 26.13 -3.11% 109,248 285,634,937
2025-02-13 27.49 27.5 26.94 26.97 -1.89% 55,754 150,929,427
2025-02-12 27.05 27.49 27.05 27.49 +1.1% 46,530 127,260,234
2025-02-11 27.97 28.01 27.03 27.19 -3.03% 91,375 250,203,858
2025-02-10 27.95 28.37 27.73 28.04 +1.19% 54,711 153,078,653
2025-02-07 27.9 28.49 27.6 27.71 -0.96% 74,063 207,239,370
2025-02-06 27.11 28.28 26.92 27.98 +3.36% 56,571 156,891,599
2025-02-05 27.4 27.56 27.01 27.07 -0.11% 31,524 85,734,001
2025-01-27 27.25 27.44 27 27.1 -0.22% 29,940 81,511,589
2025-01-24 27.64 27.78 26.98 27.16 -1.63% 70,374 191,937,833
2025-01-23 27.81 28.49 27.57 27.61 +0.4% 42,705 119,850,788
2025-01-22 28.38 28.38 27.1 27.5 -3.24% 51,367 141,283,937
2025-01-21 28.91 28.98 27.9 28.42 -1.11% 43,847 123,960,750
2025-01-20 28.58 29.2 28.1 28.74 +1.38% 37,198 106,772,869
2025-01-17 27.91 28.58 27.4 28.35 +1.58% 40,709 114,445,553
2025-01-16 28.44 28.67 27.77 27.91 -1.13% 33,931 95,475,973
2025-01-15 28.9 29.17 28.17 28.23 -2.62% 31,356 89,652,443
2025-01-14 28 29.08 27.6 28.99 +3.98% 38,032 108,763,616
2025-01-13 27.66 28.1 27.13 27.88 +0.14% 30,027 83,025,104
2025-01-10 28.6 29.19 27.81 27.84 -2.79% 40,643 115,515,000
2025-01-09 27.16 29.05 27.16 28.64 +3.84% 76,277 218,050,047
2025-01-08 27.92 28.09 26.81 27.58 -2.23% 45,556 124,780,327
2025-01-07 27.69 28.85 27.69 28.21 +1.77% 39,011 110,340,387
2025-01-06 28.2 28.35 27.28 27.72 -0.72% 49,434 137,216,949
2025-01-03 28.9 29.36 27.85 27.92 -3.42% 69,932 199,497,431
2025-01-02 30.36 30.47 28.61 28.91 -5.21% 69,070 204,018,098
2024-12-31 31.58 31.86 30.35 30.5 -3.48% 69,966 216,064,685
2024-12-30 31.42 32.1 30.58 31.6 -1.77% 125,582 394,826,519
2024-12-27 31.17 32.66 31.17 32.17 +8.35% 169,271 547,993,059
2024-12-26 29 30.12 28.95 29.69 +1.99% 59,219 176,051,280
2024-12-25 29.67 29.85 28.87 29.11 -1.89% 38,756 113,276,650
2024-12-24 28.96 29.88 28.43 29.67 +2.81% 52,401 152,853,972
2024-12-23 29.97 30.07 28.8 28.86 -4.02% 57,574 167,815,119
2024-12-20 29.96 30.75 29.81 30.07 +0.1% 40,775 123,056,032
2024-12-19 29.34 30.2 28.79 30.04 +1.52% 47,199 139,000,017
2024-12-18 29.76 30.24 29.3 29.59 -1.07% 40,750 121,525,741
2024-12-17 30 30.69 29.75 29.91 -0.5% 43,576 131,588,521
2024-12-16 31.08 31.2 30 30.06 -3.65% 64,831 196,531,142
2024-12-13 32.58 32.7 31.2 31.2 -4.82% 64,783 205,183,322
2024-12-12 31.84 33.05 31.75 32.78 +2.6% 90,031 294,734,294
2024-12-11 31.28 31.98 30.86 31.95 +2.01% 57,068 179,729,778
2024-12-10 31.53 31.93 31 31.32 +2.32% 88,996 279,705,370
2024-12-09 31.28 31.8 30.5 30.61 -2.98% 63,203 196,013,234
2024-12-06 31.8 32.17 30.89 31.55 +0.03% 73,866 232,836,786
2024-12-05 30.16 32.29 30.03 31.54 +4.61% 94,539 295,681,762
2024-12-04 30.2 31.04 30 30.15 -1.02% 57,454 175,048,111
2024-12-03 31.78 31.8 30.28 30.46 -4.15% 116,156 356,837,867
2024-12-02 32.36 32.36 31.53 31.78 -2.09% 111,454 355,668,122
2024-11-29 31.35 32.82 31.25 32.46 +1.47% 120,966 390,587,921
2024-11-28 32.22 33.45 31.44 31.99 +1.46% 194,493 636,330,093
2024-11-27 29.28 31.53 28.79 31.53 +6.52% 154,633 472,201,884
2024-11-26 29 31.1 28.8 29.6 +1.89% 105,114 315,097,202
2024-11-25 28.68 29.95 28.68 29.05 +1.29% 101,895 299,073,955
2024-11-22 29.66 29.87 28.66 28.68 -3.3% 59,181 173,705,521
2024-11-21 29.6 30.13 29.27 29.66 -0.3% 66,642 197,978,125
2024-11-20 29.01 29.96 28.79 29.75 +2.41% 89,824 264,902,465
2024-11-19 27.8 29.41 27.8 29.05 +3.71% 123,607 357,929,816
2024-11-18 27.43 28.66 27.27 28.01 +1.45% 83,315 232,984,892
2024-11-15 27.78 28.47 27.6 27.61 -1.29% 60,827 170,551,003
2024-11-14 28.06 28.85 27.83 27.97 -1.51% 79,508 225,062,978
2024-11-13 28.6 29.08 27.85 28.4 -2.17% 113,526 322,126,129
2024-11-12 30.68 31.13 28.8 29.03 -5.38% 118,496 352,116,729
2024-11-11 29.08 31.2 29.08 30.68 +5.5% 170,927 521,102,387
2024-11-08 29.66 29.66 28.8 29.08 0% 99,914 291,942,543
2024-11-07 28.8 29.19 28.47 29.08 +0.17% 95,362 274,307,550
2024-11-06 29.47 29.5 28.6 29.03 -0.65% 127,355 370,644,323
2024-11-05 27.28 29.25 27.25 29.22 +7.31% 179,434 511,109,172
2024-11-04 26.65 27.75 26.56 27.23 +2.14% 85,624 233,137,597
2024-11-01 27.6 28.4 26.56 26.66 -4.68% 123,271 335,911,561
2024-10-31 26.29 28.13 25.98 27.97 +5.79% 156,225 420,995,985
2024-10-30 27.18 27.45 26.12 26.44 -2.76% 128,485 343,426,790
2024-10-29 28.3 28.5 27.03 27.19 -4.4% 143,428 395,595,114
2024-10-28 29.3 29.36 28.28 28.44 -1.52% 101,708 291,949,495
2024-10-25 28.89 29.11 28.6 28.88 +0.91% 62,860 181,346,569
2024-10-24 29.19 29.2 28.35 28.62 -2.05% 66,041 189,091,712
2024-10-23 28.82 30.68 28.69 29.22 +0.34% 172,605 513,788,832
2024-10-22 29.7 29.7 28.92 29.12 -2.58% 102,378 299,159,061
2024-10-21 29.02 31.45 29 29.89 +3.03% 194,254 589,329,427
2024-10-18 28.5 29.6 27.6 29.01 +1.86% 205,012 587,560,351
2024-10-17 26.94 29.26 26.65 28.48 +7.07% 227,293 644,016,335
2024-10-16 26.49 27.5 26.32 26.6 -1.3% 107,918 289,798,644
2024-10-15 25.86 28.15 25.8 26.95 +2.74% 173,826 474,259,135
2024-10-14 25.13 26.28 24.76 26.23 +4.71% 82,415 211,783,100
2024-10-11 25.6 26.39 24.81 25.05 -2.15% 104,171 265,191,594
2024-10-10 25.88 26.48 25.6 25.6 -1.08% 81,273 211,204,573
2024-10-09 27.12 27.33 25.31 25.88 -5.62% 129,588 342,122,289
2024-10-08 27.85 27.85 25.71 27.42 +8.29% 222,324 602,769,450
2024-09-30 24.05 25.32 24 25.32 +9.99% 118,808 296,747,147
2024-09-27 22.08 23.16 21.97 23.02 +5.84% 60,115 135,819,595
2024-09-26 20.23 21.98 20.23 21.75 +6.67% 69,709 146,759,491
2024-09-25 20.65 21 20.31 20.39 +1.34% 52,969 109,247,813
2024-09-24 19.3 20.15 19.22 20.12 +4.63% 45,339 89,405,340
2024-09-23 19.64 19.95 19.07 19.23 -2.29% 38,677 75,045,317
2024-09-20 19.85 19.89 19.43 19.68 -1.11% 22,205 43,500,715
2024-09-19 19.56 19.97 19.34 19.9 +1.84% 25,489 50,327,690
2024-09-18 19.76 19.95 19.08 19.54 -1.31% 40,426 78,365,699
2024-09-13 19.75 19.89 19.55 19.8 +0.25% 24,078 47,614,731
2024-09-12 20.15 20.2 19.74 19.75 -1.1% 26,128 52,123,668
2024-09-11 20.1 20.46 19.8 19.97 -1.63% 44,881 90,151,845
2024-09-10 21.32 21.39 19.65 20.3 -3.84% 76,500 154,939,658
2024-09-09 21.05 21.48 21 21.11 -0.52% 14,607 31,042,470
2024-09-06 21.85 22 21.21 21.22 -3.24% 19,667 42,237,752
2024-09-05 21.45 22.05 21.45 21.93 +1.53% 17,127 37,424,609
2024-09-04 21.44 21.85 21.35 21.6 -0.18% 16,034 34,758,039
2024-09-03 21.57 21.78 21.41 21.64 +0.32% 22,682 48,916,750
2024-09-02 22.22 22.28 21.52 21.57 -2.88% 25,197 55,111,239
2024-08-30 22 22.88 21.91 22.21 +0.82% 32,875 73,652,510
2024-08-29 21.07 22.28 20.91 22.03 +4.56% 44,234 96,394,650
2024-08-28 21.06 21.25 20.94 21.07 +0.05% 16,381 34,493,489
2024-08-27 21.5 21.5 20.87 21.06 -2.05% 36,866 77,636,913
2024-08-26 22.1 22.18 21.48 21.5 -2.36% 24,902 53,966,998
2024-08-23 21.9 22.19 21.86 22.02 +0.23% 19,822 43,650,763
2024-08-22 22.41 22.57 21.9 21.97 -1.96% 27,347 60,442,872
2024-08-21 22.61 22.94 22.3 22.41 -1.84% 32,449 72,977,934
2024-08-20 23.55 23.75 22.52 22.83 -3.63% 60,951 139,733,260
2024-08-19 23.6 24 23.52 23.69 -0.5% 29,213 69,404,213
2024-08-16 23.96 24.26 23.71 23.81 -0.87% 32,690 78,272,722
2024-08-15 23.5 24.2 23.4 24.02 +2.04% 38,223 91,529,038
2024-08-14 23.86 23.9 23.47 23.54 -1.47% 23,638 55,861,554
2024-08-13 23.71 24.02 23.56 23.89 +0.8% 22,716 54,107,474
2024-08-12 24.06 24.06 23.55 23.7 -1.5% 23,829 56,542,295
2024-08-09 24.28 24.59 24.06 24.06 -0.62% 27,585 66,833,427
2024-08-08 24.72 24.8 23.67 24.21 -2.61% 55,296 133,213,998
2024-08-07 24.96 25.27 24.75 24.86 -0.56% 46,776 116,950,171
2024-08-06 24.68 25.29 24.61 25 +2.04% 58,923 146,829,844
2024-08-05 24.85 25.58 24.39 24.5 -1.61% 62,790 156,418,416
2024-08-02 25.86 26.1 24.86 24.9 -4.23% 84,437 214,675,378
2024-08-01 25.7 26.39 25.4 26 +1.84% 106,675 277,207,651
2024-07-31 24.8 25.64 24.8 25.53 +2.57% 67,386 170,065,942
2024-07-30 25.09 25.38 24.72 24.89 -1.15% 57,331 142,997,801
2024-07-29 25 25.64 24.9 25.18 +0.72% 65,008 164,225,585
2024-07-26 23.61 25.2 23.61 25 +5.44% 72,027 177,556,884
2024-07-25 23.41 23.75 23.2 23.71 +0.51% 29,423 69,145,091
2024-07-24 23.55 24.19 23.52 23.59 +0.17% 40,480 96,462,011
2024-07-23 24.8 25.08 23.55 23.55 -5.46% 60,635 146,708,221
2024-07-22 24.31 25.16 24.3 24.91 +1.71% 69,769 173,529,475
2024-07-19 24.44 24.79 24.34 24.49 -0.12% 41,972 103,039,870
2024-07-18 23.59 24.73 23.26 24.52 +3.16% 60,307 145,632,935
2024-07-17 23.96 24.45 23.77 23.77 -1.16% 41,951 101,032,669
2024-07-16 23.79 24.13 23.6 24.05 +1.09% 32,957 78,764,614
2024-07-15 23.6 23.92 23.4 23.79 +0.81% 26,290 62,237,400
2024-07-12 23.6 23.85 23.5 23.6 -0.46% 25,479 60,269,687
2024-07-11 23.23 23.98 23.03 23.71 +3.04% 36,671 86,215,432
2024-07-10 22.95 23.2 22.81 23.01 -0.3% 23,544 54,154,357
2024-07-09 22.31 23.18 22.31 23.08 +2.3% 36,935 84,267,234
2024-07-08 22.82 23.02 22.5 22.56 -0.27% 38,234 87,111,939
2024-07-05 22.07 22.7 21.87 22.62 +1.34% 30,551 68,414,956
2024-07-04 22.25 22.64 22.18 22.32 +0.09% 38,329 86,007,763
2024-07-03 23.55 23.76 21.77 22.3 -6.3% 103,799 233,867,159
2024-07-02 24.12 24.61 23.7 23.8 -1.16% 35,564 85,807,564
2024-07-01 24.5 24.79 23.83 24.08 -2.47% 52,983 128,024,975
2024-06-28 23.64 25.09 23.6 24.69 +4.31% 81,057 200,553,207
2024-06-27 23.9 24.04 23.65 23.67 -1.58% 27,222 64,736,225
2024-06-26 23.62 24.08 23.44 24.05 +1.05% 35,317 84,153,939
2024-06-25 23.41 24.1 23.41 23.8 +1.32% 53,719 127,743,361
2024-06-24 23.15 24.22 23.1 23.49 +0.82% 62,561 148,223,023
2024-06-21 23.26 23.64 23.2 23.3 -0.72% 29,878 69,892,198
2024-06-20 24.57 24.57 23.38 23.47 -4.9% 79,336 188,810,986
2024-06-19 25.07 25.24 24.68 24.68 -1.52% 27,981 69,589,351
2024-06-18 25.07 25.15 24.5 25.06 +0.56% 42,904 106,832,556
2024-06-17 25.01 25.31 24.8 24.92 -1.07% 40,541 101,476,602
2024-06-14 25.6 25.6 25 25.19 -2.67% 45,538 114,868,609
2024-06-13 25.53 25.98 25.12 25.88 +0.47% 60,672 154,944,048
2024-06-12 25.68 26.5 25.53 25.76 -0.92% 73,479 190,641,107
2024-06-11 24.98 26.1 24.75 26 +3.13% 112,921 288,736,909
2024-06-07 24.76 25.36 24.3 25.21 +1.2% 73,386 182,794,105
2024-06-06 25.3 25.64 24.49 24.91 -2.04% 101,292 253,041,804
2024-06-05 24.26 26.53 24.08 25.43 +5.43% 179,787 463,281,006
2024-06-04 23.52 24.28 23.18 24.12 +1.39% 60,918 145,410,249
2024-06-03 24.88 25.2 23.5 23.79 -3.88% 73,861 179,513,250
2024-05-31 24.2 24.87 23.88 24.75 +2.23% 62,993 154,584,359
2024-05-30 23.7 24.96 23.41 24.21 +2.15% 57,595 140,290,425
2024-05-29 23.47 24.01 23.47 23.7 +0.64% 26,041 61,909,748
2024-05-28 24.08 24.19 23.55 23.55 -1.79% 25,737 61,441,730
2024-05-27 23.82 24 23.32 23.98 +0.76% 43,626 102,982,155
2024-05-24 24.49 24.78 23.8 23.8 -3.49% 58,435 140,833,779
2024-05-23 24.89 25.23 24.56 24.66 -1.36% 42,679 106,196,935
2024-05-22 25.13 25.15 24.49 25 -0.52% 44,622 110,600,947
2024-05-21 25.49 25.6 24.98 25.13 -2.26% 54,802 137,963,150
2024-05-20 24.34 25.88 24.31 25.71 +5.07% 85,579 217,836,892
2024-05-17 24.99 25.38 24.24 24.47 -2.7% 68,369 169,279,458
2024-05-16 24.95 25.31 24.95 25.15 +0.24% 32,302 81,134,118
2024-05-15 25.22 25.74 24.99 25.09 -1.06% 49,446 124,844,909
2024-05-14 25.25 25.75 24.64 25.36 -0.35% 78,595 197,530,131
2024-05-13 26.2 26.2 25.03 25.45 -3.2% 77,793 198,018,593
2024-05-10 26.4 26.95 25.9 26.29 -0.76% 80,477 211,155,723
2024-05-09 25.02 26.86 24.76 26.49 +5.96% 162,763 423,614,881
2024-05-08 25.18 25.18 24.63 25 -0.91% 128,334 319,396,179
2024-05-07 23.13 25.23 22.74 25.23 +9.98% 195,091 478,441,290
2024-05-06 21.98 23.17 21.98 22.94 +4.7% 93,103 211,761,277
2024-04-30 21.99 22.06 21.49 21.91 -1.13% 60,844 132,465,167
2024-04-29 20.88 22.43 20.81 22.16 +6.69% 118,875 260,150,694
2024-04-26 20.79 20.99 20.7 20.77 -0.05% 63,982 133,210,896
2024-04-25 20.91 20.94 20.54 20.78 -1.09% 47,025 97,533,467
2024-04-24 20.94 21.19 20.58 21.01 -0.66% 74,382 155,151,745
2024-04-23 22 22 20.95 21.15 -1.21% 113,128 242,501,986
2024-04-22 19.5 21.41 19.48 21.41 +10.02% 80,652 168,095,880
2024-04-19 19.33 19.65 19.17 19.46 -0.46% 23,207 45,112,716
2024-04-18 19.87 19.9 19.42 19.55 -1.86% 40,909 80,460,581
2024-04-17 19.56 20.1 19.48 19.92 +2.42% 32,321 63,974,149
2024-04-16 20.4 20.54 19.33 19.45 -5.26% 46,213 91,931,136
2024-04-15 20.7 20.99 20 20.53 -0.19% 38,183 78,724,189
2024-04-12 20.74 21 20.5 20.57 -0.92% 20,165 41,742,007
2024-04-11 20.53 21.24 20.35 20.76 +1.07% 30,429 63,445,147
2024-04-10 21.14 21.14 20.33 20.54 -3.07% 41,520 85,812,578
2024-04-09 20.06 21.56 20.05 21.19 +5.63% 61,668 129,773,429
2024-04-08 21.01 21.19 20.01 20.06 -5.38% 49,083 100,234,406
2024-04-03 21.38 21.5 21.04 21.2 -1.26% 24,558 52,108,764
2024-04-02 21.99 21.99 21.3 21.47 -1.47% 25,472 54,747,108
2024-04-01 21.45 21.82 21.33 21.79 +2.2% 32,729 70,858,561
2024-03-29 21.04 21.32 20.62 21.32 +1.33% 31,243 65,321,635
2024-03-28 20.41 21.2 20.4 21.04 +3.24% 36,874 76,911,467
2024-03-27 21.2 21.26 20.37 20.38 -3.87% 36,621 75,636,953
2024-03-26 21.36 21.7 20.96 21.2 -0.52% 35,486 75,650,752
2024-03-25 21.99 22.29 21.23 21.31 -4.4% 48,033 104,521,340
2024-03-22 22.13 22.98 21.88 22.29 +0.18% 73,578 164,667,899
2024-03-21 22.49 22.53 21.96 22.25 -0.18% 38,391 85,386,974
2024-03-20 22.34 22.79 21.84 22.29 -1.81% 64,784 144,063,465
2024-03-19 22.6 23.05 22.57 22.7 -0.22% 45,461 103,774,949
2024-03-18 22.59 22.76 22.36 22.75 +0.71% 33,524 75,702,924
2024-03-15 22.35 22.68 22.02 22.59 +0.89% 37,915 84,657,058
2024-03-14 22.63 22.82 22.1 22.39 -1.88% 37,488 84,138,845
2024-03-13 22.74 23.21 22.51 22.82 +0.48% 51,239 117,550,254
2024-03-12 21.93 23.3 21.93 22.71 +3.13% 77,082 173,828,633
2024-03-11 21.64 22.02 21.31 22.02 +1.76% 36,187 78,595,460
2024-03-08 21 21.7 20.99 21.64 +2.66% 29,136 62,275,370
2024-03-07 21.81 21.88 21.08 21.08 -2.86% 31,709 68,035,612
2024-03-06 21.8 21.99 21.2 21.7 -1.36% 48,507 104,815,950
2024-03-05 21.28 22.13 21.11 22 +2.76% 74,017 161,753,920
2024-03-04 21.68 21.74 21.09 21.41 -1.06% 45,931 98,211,965
2024-03-01 21.15 21.75 21.1 21.64 +1.88% 76,639 164,779,129
2024-02-29 20.07 21.24 20.02 21.24 +4.12% 56,098 117,170,888
2024-02-28 22.13 22.26 20.32 20.4 -8.11% 115,468 247,061,336
2024-02-27 20.42 22.33 20.39 22.2 +7.82% 73,848 157,292,894
2024-02-26 20.07 20.74 19.91 20.59 +2.74% 47,804 97,378,967
2024-02-23 19.8 20.06 19.56 20.04 +1.47% 38,081 75,461,499
2024-02-22 19.42 19.78 19.33 19.75 +1.28% 32,818 64,396,504
2024-02-21 19.12 19.97 18.93 19.5 +0.88% 51,627 100,923,020
2024-02-20 19.17 19.36 18.86 19.33 -0.67% 42,952 82,095,075
2024-02-19 19.37 19.74 19.04 19.46 +0.88% 52,481 101,748,557
2024-02-08 18.8 19.55 18.5 19.29 +2.66% 73,307 140,795,793
2024-02-07 17.98 19.3 17.86 18.79 +4.1% 81,465 153,147,961
2024-02-06 16.7 18.15 16.5 18.05 +5.37% 89,733 155,561,986
2024-02-05 18 18 16.3 17.13 -5.41% 85,063 145,073,004
2024-02-02 19.46 19.8 17.5 18.11 -6.84% 71,645 132,205,404
2024-02-01 19.01 20.12 18.89 19.44 +1.25% 47,949 93,778,610
2024-01-31 20.3 20.46 18.85 19.2 -5.42% 47,948 93,344,208
2024-01-30 21.18 21.2 20.26 20.3 -3.24% 21,948 45,587,626
2024-01-29 21.9 22.13 20.92 20.98 -4.46% 22,665 48,637,568
2024-01-26 22.33 22.47 21.86 21.96 -1.21% 18,631 41,287,051
2024-01-25 21.68 22.28 21.54 22.23 +2.44% 30,099 66,396,520
2024-01-24 21.8 21.98 20.8 21.7 +0.09% 21,413 45,716,814
2024-01-23 21.26 21.85 21.06 21.68 +1.88% 26,695 57,457,308
2024-01-22 22.7 22.9 21 21.28 -6.21% 30,136 66,708,866
2024-01-19 23.1 23.19 22.63 22.69 -1.77% 17,479 39,866,055
2024-01-18 23.12 23.19 21.98 23.1 -0.13% 35,666 80,275,624
2024-01-17 24.08 24.08 23.09 23.13 -3.67% 24,587 57,525,445
2024-01-16 24.04 24.38 23.68 24.01 -1.07% 20,916 50,097,903
2024-01-15 24.31 24.53 23.86 24.27 +0.12% 20,226 49,031,727
2024-01-12 24.32 24.39 24.04 24.24 -0.33% 11,745 28,457,888
2024-01-11 23.54 24.37 23.54 24.32 +3.31% 21,548 51,818,606
2024-01-10 23.51 23.94 23.11 23.54 -0.47% 17,405 41,129,347
2024-01-09 23.31 23.88 23.2 23.65 +1.98% 22,098 52,064,936
2024-01-08 24.58 24.58 23.15 23.19 -5.66% 38,419 90,949,138
2024-01-05 25.48 25.59 24.38 24.58 -3.53% 29,319 72,996,656
2024-01-04 25.89 25.91 25.2 25.48 -1.47% 17,707 45,167,442
2024-01-03 26.41 26.56 25.62 25.86 -2.34% 24,760 64,309,897
2024-01-02 26.5 26.99 26.42 26.48 +0.04% 27,761 74,277,699

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╡╖чОЛчФЯчЙй 000078

近期数据

члЮф╕Ъш╛╛ 003005

近期数据

цЭ╛щЬЦчзСцКА 603992

近半年

хТМц│░цЬ║чФ╡ 001225

2023年全年

щБУц░ПцКАцЬп 300409

近三个月

ф┐бш╛╛шпБхИ╕ 601059

2024年一季度

ц╡╖щймц▒╜ш╜ж 000572

2024年至今

ч╛ОщФжшГ╜ц║Р 000723

近半年

цЛЫхХЖщУ╢шбМ 600036

2023年全年

цБТщб║щЖЛф╕Ъ 600305

近半年

热门概念板块

储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
数字经济
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据

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