хШЙц╛│чОпф┐Э 603822

数据更新至:

添加到对比分析

58.90 -0.08%

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

58.9
-0.08% -0.05
58.4
开盘价
60
最高价
57.7
最低价
6,994
成交量
数据更新至: 2025-03-25

技术指标

60.78
MA5 (5日均线)
61.33
MA10 (10日均线)
57.42
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 58.4 60 57.7 58.9 -0.08% 6,994 40,785,801
2025-03-24 60.3 61 57.38 58.95 -1.9% 13,677 80,357,715
2025-03-21 62.09 62.09 58.88 60.09 -3.7% 15,271 91,474,931
2025-03-20 63.4 64.08 60.75 62.4 -1.83% 20,189 125,442,860
2025-03-19 61.61 64.85 61.21 63.56 +2.68% 20,080 127,110,674
2025-03-18 61 62.26 60 61.9 +1.99% 18,525 113,234,654
2025-03-17 60.28 60.8 58.58 60.69 +1.15% 18,576 111,712,629
2025-03-14 63.67 63.67 59.8 60 -6.25% 35,377 215,257,412
2025-03-13 62.82 65.54 62.04 64 +1.88% 38,516 245,177,024
2025-03-12 57.16 62.82 57.16 62.82 +10% 32,203 196,729,076
2025-03-11 57.5 59.83 56.1 57.11 -2.16% 22,339 127,951,045
2025-03-10 61.01 62.38 57.58 58.37 -5.4% 37,002 219,207,636
2025-03-07 57.5 62.26 55.56 61.7 +9.01% 72,129 432,816,326
2025-03-06 51.45 56.6 51.2 56.6 +10.01% 36,172 197,040,171
2025-03-05 50.55 51.59 49.4 51.45 +1.26% 15,636 78,921,969
2025-03-04 50.2 52 50.2 50.81 +0.73% 15,951 81,182,945
2025-03-03 51.34 52.34 50.1 50.44 -0.75% 20,557 105,216,729
2025-02-28 48.86 52.88 48.86 50.82 +4.03% 32,146 164,369,319
2025-02-27 49.2 49.97 48.2 48.85 +0.02% 10,538 51,661,847
2025-02-26 50.47 51.26 48.51 48.84 -1.29% 26,871 134,784,656
2025-02-25 46.97 50.29 46.78 49.48 +5.28% 28,505 140,444,992
2025-02-24 44.31 47.3 44.31 47 +6.02% 23,191 106,449,990
2025-02-21 45.53 45.53 43 44.33 -2.87% 24,036 106,319,145
2025-02-20 45.36 46.28 44.85 45.64 +0.31% 11,485 52,276,298
2025-02-19 44.8 47.39 44.78 45.5 +0.73% 17,482 80,382,862
2025-02-18 45.59 46.3 44.75 45.17 -0.81% 12,582 56,922,514
2025-02-17 43.91 45.84 42.29 45.54 +2.61% 24,298 108,023,009
2025-02-14 49.16 49.8 44.22 44.38 -9.67% 43,824 200,098,492
2025-02-13 49.72 50.67 49.13 49.13 -2.05% 11,833 58,973,145
2025-02-12 49.49 50.42 49.35 50.16 +0.66% 9,651 48,145,112
2025-02-11 50.45 50.9 49.31 49.83 -1.29% 12,649 63,219,660
2025-02-10 49.49 51.36 48.66 50.48 +2% 23,984 120,055,124
2025-02-07 49.8 50.32 48.56 49.49 -1.24% 13,297 65,800,326
2025-02-06 50.27 51.52 49.86 50.11 -1.34% 10,242 51,929,283
2025-02-05 49.65 52 48.6 50.79 +2.3% 9,919 50,196,062
2025-01-27 48.82 50.18 48.82 49.65 +0.26% 8,751 43,353,924
2025-01-24 47.99 49.88 47.05 49.52 +3.43% 9,974 48,690,090
2025-01-23 48.23 49.39 47.21 47.88 -0.89% 12,981 62,432,641
2025-01-22 48.7 49.53 47.67 48.31 -0.8% 8,601 41,494,652
2025-01-21 50.28 50.77 48.02 48.7 -3.14% 17,984 87,768,395
2025-01-20 46.98 50.28 46.47 50.28 +8.85% 28,327 139,226,715
2025-01-17 42.84 46.99 42.61 46.19 +6.21% 28,312 126,947,197
2025-01-16 43.29 44.4 43 43.49 +0.37% 19,722 86,028,269
2025-01-15 43.8 44.82 43.23 43.33 -1.19% 15,941 70,126,769
2025-01-14 43.01 44.19 41.1 43.85 +2.29% 32,021 135,980,135
2025-01-13 45.7 46.46 42.21 42.87 -8.59% 31,467 138,341,915
2025-01-10 48.15 49.25 46.5 46.9 -2.6% 10,935 52,148,602
2025-01-09 47.8 49.53 47.8 48.15 -0.06% 9,399 45,893,044
2025-01-08 46.66 48.57 45.9 48.18 +3.21% 15,347 73,131,234
2025-01-07 47.13 47.13 45.59 46.68 +0.26% 15,131 70,263,511
2025-01-06 45.5 48.29 45.5 46.56 +2.49% 25,177 118,349,711
2025-01-03 46.5 47.28 44.94 45.43 -1.47% 15,688 72,345,266
2025-01-02 48.4 48.86 45.69 46.11 -5.43% 16,989 79,760,061
2024-12-31 48.43 49.79 48.14 48.76 +0.89% 12,695 62,237,441
2024-12-30 48.6 48.6 46 48.33 +1.11% 17,772 84,506,881
2024-12-27 48.04 50.28 47.58 47.8 -0.81% 16,767 81,640,234
2024-12-26 48.6 49.9 47.32 48.19 -0.74% 20,445 99,222,763
2024-12-25 51.1 51.1 47.45 48.55 -5.36% 26,187 128,012,486
2024-12-24 52.9 52.9 50.6 51.3 -2.95% 14,485 74,539,465
2024-12-23 55 55.5 51.03 52.86 -4.89% 19,033 100,715,460
2024-12-20 54.52 56.01 53 55.58 +3.04% 20,195 111,202,003
2024-12-19 50 54.5 49 53.94 +5.83% 23,083 120,280,437
2024-12-18 51.66 51.66 49.9 50.97 -0.8% 13,332 67,456,799
2024-12-17 54.05 54.5 51 51.38 -4.52% 11,220 59,057,341
2024-12-16 52.65 55.31 51.55 53.81 +2.2% 14,569 78,418,054
2024-12-13 53.75 55.86 52.6 52.65 -2.05% 15,492 83,716,457
2024-12-12 54.82 55.8 53.36 53.75 -2.87% 14,666 79,976,429
2024-12-11 54.4 55.6 52.95 55.34 +1.71% 14,992 81,277,506
2024-12-10 53.78 55.4 53.09 54.41 +1.78% 20,819 112,793,221
2024-12-09 54.08 56.51 52.5 53.46 +1.71% 25,444 138,415,112
2024-12-06 51 53.28 49.91 52.56 +3.42% 23,348 120,753,277
2024-12-05 53.38 54.93 48.66 50.82 -4.74% 39,038 198,194,998
2024-12-04 50.09 54.39 50.09 53.35 +1.48% 45,499 241,018,082
2024-12-03 58.01 58.12 52.57 52.57 -10% 55,883 300,815,783
2024-12-02 60.2 62.1 56.88 58.41 -6.26% 59,761 353,573,013
2024-11-29 64.1 64.25 60.5 62.31 +6.68% 86,818 549,024,118
2024-11-28 52.66 58.41 52.02 58.41 +10% 28,484 163,118,399
2024-11-27 50 53.38 49.17 53.1 +2.12% 43,335 219,959,950
2024-11-26 54 54 48.74 52 +4.29% 65,488 339,340,065
2024-11-25 49.8 49.86 46.33 49.86 +9.99% 45,873 224,229,516
2024-11-22 45.7 45.71 43.1 45.33 +9.1% 60,081 271,259,921
2024-11-21 40.12 41.66 40.08 41.55 +5.83% 21,698 88,797,942
2024-11-20 37.14 39.8 36.66 39.26 +4.69% 21,536 83,243,780
2024-11-19 38.82 38.99 35.21 37.5 -3.47% 37,953 140,857,540
2024-11-18 44.47 46.64 38.85 38.85 -10.01% 37,517 159,959,082
2024-11-15 39.7 43.59 38.9 43.17 +7.95% 29,499 122,074,284
2024-11-14 38.56 41.8 37.4 39.99 +4.69% 24,165 94,798,767
2024-11-13 35.86 38.6 35.51 38.2 +5.88% 22,678 84,720,091
2024-11-12 35.87 36.46 34.75 36.08 +0.22% 19,459 68,885,216
2024-11-11 34.49 37.77 34.48 36 +4.83% 28,164 104,107,956
2024-11-08 34.3 34.85 33.67 34.34 +0.79% 7,946 27,261,048
2024-11-07 33.55 34.48 33.1 34.07 +1.55% 7,237 24,683,421
2024-11-06 34.27 34.7 33.51 33.55 -2.1% 7,832 26,631,409
2024-11-05 34.04 34.66 33.83 34.27 +0.76% 8,823 30,224,911
2024-11-04 33.68 34.36 32.69 34.01 +1.07% 8,257 27,809,878
2024-11-01 34 34.57 33.59 33.65 -0.85% 13,414 45,661,712
2024-10-31 32 34.94 31.99 33.94 +5.21% 17,884 60,956,231
2024-10-30 31.8 32.28 31.31 32.26 +1.35% 10,398 33,060,080
2024-10-29 32.88 33.18 31.58 31.83 -3.19% 16,970 54,373,306
2024-10-28 33.36 34.1 32.74 32.88 -1.85% 10,229 34,021,876
2024-10-25 32.89 33.85 32.74 33.5 +2.32% 9,069 30,393,611
2024-10-24 33.3 33.3 32.46 32.74 -1.68% 9,143 30,019,748
2024-10-23 34.22 35.12 32.8 33.3 -4.31% 17,551 59,160,024
2024-10-22 34.01 35.12 34.01 34.8 +0.58% 11,231 38,966,723
2024-10-21 35.9 36.6 34.14 34.6 -3.89% 21,584 75,908,345
2024-10-18 35.5 36.18 34.66 36 +1.98% 18,274 64,854,729
2024-10-17 34.98 35.72 34.24 35.3 +1.18% 11,830 41,465,342
2024-10-16 34.77 35.06 34.1 34.89 +0.23% 9,437 32,603,906
2024-10-15 35.08 36.3 34.5 34.81 -1.72% 15,343 54,126,479
2024-10-14 32.6 35.5 32.6 35.42 +9.66% 25,329 87,393,237
2024-10-11 32.02 32.81 31.45 32.3 +1.1% 15,839 50,862,853
2024-10-10 30.68 32.48 30.68 31.95 +3.67% 11,601 36,938,062
2024-10-09 32.8 33.49 30.82 30.82 -8.44% 21,864 70,295,286
2024-10-08 34 34 31.3 33.66 +8.86% 26,523 86,531,797
2024-09-30 28.79 31.1 28.79 30.92 +8.19% 24,499 73,701,710
2024-09-27 28 28.6 28 28.58 +1.93% 6,762 19,214,161
2024-09-26 28.1 28.35 27.53 28.04 -0.04% 12,133 33,862,070
2024-09-25 28 28.78 27.99 28.05 +0.18% 13,405 37,978,702
2024-09-24 27.96 28.03 27.05 28 +1.82% 17,955 49,802,413
2024-09-23 25.92 27.86 25.7 27.5 +6.67% 17,465 47,478,592
2024-09-20 26.19 26.22 25.57 25.78 -1.57% 8,919 23,052,929
2024-09-19 24.73 26.47 24.7 26.19 +4.84% 13,229 34,231,494
2024-09-18 24.29 25.08 24.04 24.98 +2.08% 8,065 19,816,937
2024-09-13 24.93 25.55 24.32 24.47 -2.08% 9,097 22,522,463
2024-09-12 24.81 25.18 24.41 24.99 0% 9,643 23,872,541
2024-09-11 25.15 25.58 24.6 24.99 -0.64% 14,955 37,394,890
2024-09-10 23.74 26.27 23.7 25.15 +5.32% 30,784 77,420,524
2024-09-09 23.3 23.99 22.8 23.88 +2.49% 14,879 35,453,281
2024-09-06 22.72 23.4 22.72 23.3 +2.1% 7,655 17,762,973
2024-09-05 23.1 23.3 22.76 22.82 -1.21% 4,234 9,720,041
2024-09-04 22.59 23.43 22.59 23.1 +1.67% 7,645 17,686,659
2024-09-03 22.5 22.87 22.42 22.72 +0.44% 4,398 10,000,532
2024-09-02 22.55 22.8 22.42 22.62 -0.18% 4,673 10,581,507
2024-08-30 22.04 22.81 21.94 22.66 +2.77% 7,737 17,327,667
2024-08-29 22.13 22.27 21.85 22.05 -0.36% 4,096 9,021,768
2024-08-28 22.05 22.4 22 22.13 -0.41% 4,572 10,166,560
2024-08-27 22.34 22.86 22.2 22.22 -0.54% 8,318 18,758,976
2024-08-26 22.21 22.6 21.52 22.34 +3.14% 11,546 25,748,023
2024-08-23 22.12 22.3 21.32 21.66 -1.99% 8,127 17,604,277
2024-08-22 22.52 22.89 22.08 22.1 -2% 3,917 8,725,586
2024-08-21 22.58 22.83 22.22 22.55 +0.89% 4,903 11,057,412
2024-08-20 23.08 23.08 22.24 22.35 -2.83% 10,800 24,374,254
2024-08-19 23.13 23.49 22.76 23 -1.08% 10,302 23,784,884
2024-08-16 23.03 23.49 22.75 23.25 +3.1% 14,936 34,619,604
2024-08-15 22.57 22.75 22.17 22.55 -0.09% 19,221 43,061,991
2024-08-14 21.7 23.55 21.66 22.57 +4.2% 25,918 58,676,604
2024-08-13 21.2 21.66 21.13 21.66 +1.64% 7,138 15,307,169
2024-08-12 21.1 21.39 20.83 21.31 +2.45% 8,105 17,168,746
2024-08-09 20.94 21.13 20.74 20.8 -0.67% 3,278 6,853,569
2024-08-08 20.5 21.07 20.49 20.94 +1.6% 5,450 11,381,555
2024-08-07 21.02 21.17 20.61 20.61 -2.78% 7,898 16,488,305
2024-08-06 20.55 21.55 20.51 21.2 +3.11% 14,252 30,126,611
2024-08-05 20.13 20.58 20.02 20.56 +2.14% 9,971 20,299,976
2024-08-02 20.05 20.5 19.94 20.13 +0.3% 4,949 10,007,682
2024-08-01 20.32 20.32 20.04 20.07 -0.4% 3,877 7,797,081
2024-07-31 19.99 20.2 19.71 20.15 +1.87% 5,547 11,132,670
2024-07-30 19.61 19.9 19.5 19.78 +0.97% 3,770 7,426,348
2024-07-29 20.05 20.19 19.5 19.59 -2.34% 7,356 14,541,583
2024-07-26 20 20.43 20 20.06 -0.64% 3,959 7,975,289
2024-07-25 19.99 20.45 19.85 20.19 +0.7% 5,646 11,422,724
2024-07-24 19.95 20.35 19.86 20.05 +0.5% 7,175 14,421,777
2024-07-23 20.58 20.58 19.95 19.95 -1.72% 3,944 7,955,446
2024-07-22 20.69 20.9 20.17 20.3 -1.93% 7,139 14,631,576
2024-07-19 20.69 21.02 20.54 20.7 +0.1% 6,296 13,066,992
2024-07-18 20.2 20.81 20.04 20.68 +1.27% 6,903 14,109,794
2024-07-17 20.36 20.71 20.14 20.42 +0.05% 4,670 9,514,294
2024-07-16 20.22 20.45 19.91 20.41 +1.85% 5,406 10,884,271
2024-07-15 20.27 20.35 20 20.04 -1.76% 3,998 8,036,428
2024-07-12 20.42 20.66 20.27 20.4 -0.49% 6,465 13,221,975
2024-07-11 20.79 20.8 20.31 20.5 +0.59% 6,863 14,059,554
2024-07-10 20.53 21.17 20.3 20.38 -3.27% 12,346 25,348,149
2024-07-09 20.89 21.48 20.2 21.07 +0.86% 20,869 43,439,348
2024-07-08 19.79 21.57 19.6 20.89 +4.45% 30,414 63,616,153
2024-07-05 18.4 20.15 18.4 20 +7.58% 20,112 39,639,160
2024-07-04 19 19.09 18.47 18.59 -2.16% 4,092 7,650,991
2024-07-03 19.24 19.3 18.96 19 -1.25% 2,659 5,066,397
2024-07-02 19.26 19.4 19.14 19.24 +0.1% 2,945 5,681,228
2024-07-01 18.82 19.24 18.82 19.22 +1.64% 3,501 6,678,577
2024-06-28 18.95 19.25 18.83 18.91 -0.16% 3,275 6,241,108
2024-06-27 19.36 19.5 18.92 18.94 -2.22% 4,753 9,131,405
2024-06-26 18.89 19.43 18.7 19.37 +2.38% 5,667 10,869,307
2024-06-25 18.5 19 18.5 18.92 +1.72% 4,738 8,928,730
2024-06-24 18.8 19.09 18.5 18.6 -1.85% 7,410 13,848,617
2024-06-21 18.85 19.29 18.76 18.95 0% 5,199 9,893,764
2024-06-20 19.19 19.32 18.91 18.95 -1.2% 4,323 8,238,859
2024-06-19 19.26 19.39 18.98 19.18 -0.31% 4,750 9,121,716
2024-06-18 19.11 19.46 19.01 19.24 +0.21% 6,210 11,964,091
2024-06-17 19.5 19.58 19.1 19.2 -2.09% 4,745 9,155,668
2024-06-14 19.55 19.66 19.31 19.61 +0.26% 3,379 6,599,094
2024-06-13 19.74 19.86 19.38 19.56 -0.51% 3,812 7,437,118
2024-06-12 19.44 19.71 19.36 19.66 +0.98% 4,181 8,203,002
2024-06-11 19.2 19.53 19.04 19.47 +0.36% 5,326 10,263,412
2024-06-07 18.7 19.52 18.7 19.4 +4.13% 8,318 16,083,119
2024-06-06 19.65 19.87 18.51 18.63 -5% 13,992 26,584,625
2024-06-05 20.09 20.48 19.6 19.61 -2.39% 10,778 21,436,259
2024-06-04 20.62 20.62 19.79 20.09 -2.57% 8,728 17,511,093
2024-06-03 21.09 21.28 20.3 20.62 -2.96% 8,908 18,445,640
2024-05-31 21.24 21.46 21.21 21.25 -0.56% 4,600 9,801,068
2024-05-30 21.31 21.67 21.18 21.37 +0.8% 9,770 20,917,004
2024-05-29 21.01 21.45 20.86 21.2 +0.66% 6,535 13,916,322
2024-05-28 21.35 21.55 21.04 21.06 -1.68% 6,427 13,663,804
2024-05-27 21.15 21.42 20.7 21.42 +1.85% 8,701 18,300,231
2024-05-24 21.45 21.46 20.92 21.03 -0.85% 8,372 17,775,420
2024-05-23 21.77 21.84 21.12 21.21 -3.19% 8,636 18,475,220
2024-05-22 21.93 22.15 21.82 21.91 0% 6,534 14,331,479
2024-05-21 22.04 22.21 21.82 21.91 -0.54% 7,736 17,030,669
2024-05-20 22.38 22.68 21.92 22.03 -1.08% 10,726 23,733,993
2024-05-17 22.23 22.59 22.13 22.27 0% 9,677 21,603,912
2024-05-16 22.4 22.64 22.04 22.27 +0.41% 9,209 20,506,845
2024-05-15 22.13 22.38 21.9 22.18 -0.54% 8,521 18,832,047
2024-05-14 22.05 22.59 21.77 22.3 +2.2% 15,653 34,758,368
2024-05-13 22.46 22.46 21.8 21.82 -3.11% 13,352 29,368,425
2024-05-10 23.2 23.6 22.49 22.52 -2.93% 18,212 41,592,350
2024-05-09 22.66 24.49 22.66 23.2 +2.38% 28,265 66,110,655
2024-05-08 22.85 23.17 22.39 22.66 -1.18% 21,107 48,043,648
2024-05-07 22.73 22.95 22.27 22.93 +2.96% 29,270 66,359,399
2024-05-06 21.11 22.55 21.11 22.27 +7.79% 30,228 66,270,330
2024-04-30 20.95 21.2 20.65 20.66 -1.43% 12,501 26,003,370
2024-04-29 19.88 21.1 19.77 20.96 +1.8% 19,910 41,111,067
2024-04-26 20.72 20.72 20.19 20.59 +0.29% 12,321 25,224,751
2024-04-25 20.26 20.91 20.02 20.53 +1.23% 14,453 29,732,822
2024-04-24 20.31 20.55 20.01 20.28 -0.25% 14,029 28,334,219
2024-04-23 20.25 20.76 20.25 20.33 -0.29% 12,203 24,960,949
2024-04-22 20.89 21.11 20.18 20.39 -3.18% 18,488 37,877,627
2024-04-19 20.27 21.58 20 21.06 +3.49% 28,343 59,447,885
2024-04-18 20.89 21.36 19.71 20.35 -3.46% 24,608 50,433,664
2024-04-17 19.9 21.51 19.9 21.08 +1.49% 29,332 61,271,601
2024-04-16 22.65 23 20.77 20.77 -10.01% 30,775 65,586,190
2024-04-15 24 24.54 22.46 23.08 -5.99% 57,845 135,080,513
2024-04-12 22 24.55 21.86 24.55 +9.99% 60,085 141,912,056
2024-04-11 21.95 22.69 21.67 22.32 -0.13% 28,014 62,384,021
2024-04-10 23 23.1 21.99 22.35 -3.58% 38,609 86,049,368
2024-04-09 23.49 24.5 22.93 23.18 -4.25% 56,801 133,642,397
2024-04-08 23.4 26.6 23.04 24.21 +0.12% 93,278 229,540,345
2024-04-03 22.07 24.18 22 24.18 +10.01% 45,411 106,140,233
2024-04-02 21.64 22.16 21.64 21.98 +1.71% 10,578 23,223,050
2024-04-01 21.16 21.7 21.16 21.61 +2.13% 10,404 22,309,226
2024-03-29 20.78 21.28 20.63 21.16 +2.67% 11,182 23,460,858
2024-03-28 20.13 20.9 20 20.61 +3.05% 8,696 17,837,552
2024-03-27 20.57 20.9 20 20 -2.63% 7,814 15,968,105
2024-03-26 20.48 20.77 20.15 20.54 +0.2% 8,996 18,410,689
2024-03-25 21.33 21.33 20.5 20.5 -3.89% 12,657 26,429,185
2024-03-22 21.79 22.06 21.16 21.33 -1.66% 14,441 30,994,969
2024-03-21 21.94 22.15 21.2 21.69 -0.69% 14,030 30,279,697
2024-03-20 21.94 21.94 21.44 21.84 +0.46% 10,114 21,923,545
2024-03-19 22.31 22.31 21.51 21.74 -0.69% 10,006 21,765,340
2024-03-18 21.66 21.9 21.46 21.89 +2.29% 11,765 25,457,887
2024-03-15 20.85 21.4 20.84 21.4 +1.95% 8,733 18,441,218
2024-03-14 21.1 21.37 20.63 20.99 -0.47% 7,470 15,717,831
2024-03-13 21.18 21.27 20.86 21.09 -0.24% 6,683 14,074,290
2024-03-12 20.65 21.14 20.56 21.14 +2.22% 9,364 19,563,960
2024-03-11 19.82 20.68 19.82 20.68 +3.82% 8,072 16,463,481
2024-03-08 19.6 19.94 19.56 19.92 +1.27% 5,624 11,107,542
2024-03-07 19.78 20.11 19.58 19.67 -0.56% 7,404 14,719,622
2024-03-06 19.47 20.04 19.26 19.78 +1.49% 9,025 17,753,401
2024-03-05 20.2 20.2 19.42 19.49 -3.28% 11,591 22,789,990
2024-03-04 20.98 20.98 19.89 20.15 -1.66% 10,301 20,884,551
2024-03-01 20.63 20.68 20.01 20.49 +0.24% 9,555 19,418,250
2024-02-29 19.51 20.49 19.02 20.44 +3.76% 13,465 26,937,760
2024-02-28 21.67 22.15 19.6 19.7 -8.63% 19,732 41,365,017
2024-02-27 21 21.56 20.62 21.56 +3.55% 11,002 23,386,419
2024-02-26 20.58 21.49 20.16 20.82 +1.56% 13,386 27,923,963
2024-02-23 19.83 20.56 19.75 20.5 +3.96% 14,448 29,158,597
2024-02-22 19.18 19.8 19.01 19.72 +2.82% 12,987 25,259,957
2024-02-21 19.2 19.75 18.68 19.18 +1.54% 19,924 38,503,451
2024-02-20 19.55 19.6 18.41 18.89 -2.63% 30,733 57,953,466
2024-02-19 19.4 19.4 18.65 19.4 +9.98% 24,086 46,530,848
2024-02-08 15.92 17.64 15.92 17.64 +9.98% 15,436 26,208,564
2024-02-07 17.01 17.21 15.75 16.04 -5.65% 20,310 32,858,653
2024-02-06 16.33 17.66 15.68 17 -2.41% 21,147 34,348,625
2024-02-05 19.35 19.35 17.42 17.42 -10.02% 15,148 26,749,949
2024-02-02 20.54 20.99 18.71 19.36 -5.24% 12,513 24,687,294
2024-02-01 21.25 21.25 19.69 20.43 -3.86% 13,465 27,516,738
2024-01-31 22.59 22.6 21.2 21.25 -5.47% 11,100 24,047,756
2024-01-30 23.15 23.29 22.41 22.48 -2.89% 6,535 14,925,746
2024-01-29 24.5 24.63 23.12 23.15 -4.18% 8,807 20,762,628
2024-01-26 24.78 25.15 24.11 24.16 -1.67% 7,977 19,620,317
2024-01-25 23.58 24.57 23.28 24.57 +4.91% 11,825 28,478,894
2024-01-24 23.8 24.12 22.56 23.42 +0.64% 10,815 25,241,565
2024-01-23 23.75 24 22.7 23.27 -2.55% 9,868 22,864,490
2024-01-22 25.64 26.03 23.54 23.88 -7.51% 10,469 25,828,170
2024-01-19 25.9 26.46 25.5 25.82 -0.31% 7,392 19,230,184
2024-01-18 26.35 26.35 25.32 25.9 -1.75% 9,611 24,708,999
2024-01-17 26.86 26.89 26.35 26.36 -1.27% 6,754 17,957,328
2024-01-16 26.65 26.99 26.31 26.7 +0.04% 7,765 20,683,881
2024-01-15 26.81 26.86 26.36 26.69 -0.6% 6,529 17,381,417
2024-01-12 26.85 27.33 26.71 26.85 +0.37% 9,083 24,484,553
2024-01-11 26.72 27.19 26.63 26.75 +0.15% 9,252 24,778,350
2024-01-10 26.68 27.35 26.43 26.71 -0.26% 8,482 22,831,059
2024-01-09 26.71 27.27 26.71 26.78 -0.07% 8,761 23,577,749
2024-01-08 27.42 27.64 26.71 26.8 -2.58% 6,463 17,490,061
2024-01-05 27.7 28.12 27.35 27.51 -0.69% 6,956 19,249,317
2024-01-04 27.7 27.99 27.53 27.7 -0.25% 8,435 23,436,784
2024-01-03 27.76 27.89 27.51 27.77 -0.32% 6,901 19,118,914
2024-01-02 27.7 28.3 27.58 27.86 +0.18% 11,209 31,158,763

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▒ЗхоЗхИ╢шНп-W 688553

近三个月

ц░╕шМВц│░ 605208

2022-2023两年

щЗСчЙЫхМЦх╖е 600722

近期数据

хдзхП╢шВбф╗╜ 300879

近期数据

чЩ╛щВжчзСцКА 300736

近三个月

ч║│х╖ЭшВбф╗╜ 300198

2023年全年

чЯ│хд┤чзСцКА 688169

2023年全年

щТвчаФщлШч║│ 300034

2024年至今

щЭТц╡╖хНОщ╝О 600243

2022-2023两年

щЪзщБУшВбф╗╜ 600820

近期数据

热门概念板块

AI人工智能
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
光伏产业
元宇宙
5G通信
储能电池

цМпхНОчзСцКА (000733)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
半导体

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