цмзц┤╛хо╢х▒Е 603833

数据更新至:

添加到对比分析

62.92 -0.98%

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

62.92
-0.98% -0.62
63.59
开盘价
63.66
最高价
62.53
最低价
10,191
成交量
数据更新至: 2025-03-25

技术指标

65.10
MA5 (5日均线)
66.11
MA10 (10日均线)
65.19
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 63.59 63.66 62.53 62.92 -0.98% 10,191 64,197,590
2025-03-24 65.1 65.39 62.8 63.54 -2.4% 23,548 149,823,315
2025-03-21 65.66 66.07 64.52 65.1 -0.88% 15,765 102,719,784
2025-03-20 68.01 68.01 65.46 65.68 -3.77% 27,488 182,138,593
2025-03-19 68.21 68.95 67.2 68.25 -0.39% 16,703 113,473,939
2025-03-18 69.15 70 68 68.52 -1.15% 21,316 147,023,765
2025-03-17 69.38 71.19 67.66 69.32 +1.81% 36,712 253,792,207
2025-03-14 64.6 68.28 64.25 68.09 +6.51% 33,224 222,522,364
2025-03-13 65.5 65.95 63.86 63.93 -2.77% 14,981 96,866,707
2025-03-12 66.28 67.3 65.63 65.75 -0.8% 15,321 101,572,604
2025-03-11 65 66.28 64.66 66.28 +0.42% 17,067 111,702,691
2025-03-10 63.95 66.26 63.81 66 +3.72% 33,724 220,475,830
2025-03-07 62.68 64.35 62.38 63.63 +0.76% 23,735 150,816,459
2025-03-06 62.2 63.7 61.9 63.15 +1.72% 29,446 185,135,216
2025-03-05 63.75 63.8 61.75 62.08 -2.62% 27,432 170,669,302
2025-03-04 64.85 65.8 63.18 63.75 -1.22% 16,542 105,816,394
2025-03-03 66.02 67.64 64.31 64.54 -2.29% 27,480 181,241,905
2025-02-28 65.19 67.68 64.9 66.05 +1.32% 42,853 285,838,320
2025-02-27 62.1 65.79 61.9 65.19 +4.96% 60,163 387,148,511
2025-02-26 61.55 63.35 61.12 62.11 +0.66% 22,617 140,517,566
2025-02-25 63.5 63.57 61.7 61.7 -3.52% 29,446 183,666,670
2025-02-24 62.8 64.11 62.2 63.95 +1.48% 37,767 239,799,551
2025-02-21 60.5 63.28 59.46 63.02 +3.65% 60,346 373,629,085
2025-02-20 61 61.62 60.6 60.8 -0.99% 26,372 160,496,572
2025-02-19 62.04 62.13 60.76 61.41 -1.3% 30,587 187,201,451
2025-02-18 65.5 65.7 62.04 62.22 -5.98% 37,660 238,733,160
2025-02-17 63.76 66.38 62.4 66.18 +3.8% 39,950 258,145,289
2025-02-14 64.16 64.58 63.14 63.76 -0.62% 18,927 120,666,015
2025-02-13 61.3 65.78 61 64.16 +4.05% 56,450 362,104,209
2025-02-12 61.06 61.66 59.7 61.66 +0.11% 43,753 264,673,227
2025-02-11 63.64 63.7 61.2 61.59 -2.99% 33,292 206,412,283
2025-02-10 63.28 63.98 61.81 63.49 +0.35% 26,076 164,174,839
2025-02-07 61.6 64 61.31 63.27 +2.15% 34,074 214,572,721
2025-02-06 63.82 64.1 61.55 61.94 -3.4% 38,659 240,810,752
2025-02-05 65 65 62.6 64.12 -1.96% 32,074 203,873,782
2025-01-27 63.68 66.1 63.36 65.4 +2.56% 28,545 186,923,790
2025-01-24 61.5 64.47 60.5 63.77 +4.3% 33,358 209,672,100
2025-01-23 63.1 63.41 60.95 61.14 -2.47% 31,997 197,889,014
2025-01-22 63.71 64.29 62.33 62.69 -2.94% 23,186 145,859,506
2025-01-21 64.93 65.15 63.36 64.59 +0.53% 17,428 112,352,487
2025-01-20 62.6 64.68 61.71 64.25 +4.1% 34,511 220,024,582
2025-01-17 63.32 63.63 61.52 61.72 -2.7% 26,651 166,048,493
2025-01-16 62.1 63.9 61.99 63.43 +2.14% 31,866 201,445,868
2025-01-15 62.94 63.95 61.52 62.1 -1.57% 28,606 179,067,507
2025-01-14 62.16 63.45 61.35 63.09 +1.5% 35,126 219,804,711
2025-01-13 63.6 64.38 61.77 62.16 -2.42% 36,641 229,761,310
2025-01-10 66.63 67.12 63.7 63.7 -4.38% 27,243 175,840,259
2025-01-09 66.98 67.59 65.68 66.62 -0.83% 19,298 128,486,875
2025-01-08 67.8 68.5 66.7 67.18 -1.52% 20,944 141,578,798
2025-01-07 66.5 68.49 65.66 68.22 +2.59% 25,561 172,774,605
2025-01-06 66.89 68.16 65.68 66.5 -1.19% 23,077 154,124,455
2025-01-03 68.82 70.18 66.02 67.3 -2.21% 26,267 178,996,027
2025-01-02 68.5 69.69 67.05 68.82 -0.17% 33,244 227,731,006
2024-12-31 69.14 70.2 68.37 68.94 -0.09% 20,773 143,946,715
2024-12-30 70 70.75 68.56 69 -1.7% 21,843 150,896,543
2024-12-27 69.77 72.46 68.8 70.19 +0.26% 24,836 175,652,683
2024-12-26 69.68 71.4 68.6 70.01 +0.5% 21,604 151,674,725
2024-12-25 71.2 71.47 69.15 69.66 -2.16% 16,693 116,588,976
2024-12-24 68.49 71.5 68.1 71.2 +4.23% 35,438 249,738,863
2024-12-23 68.08 69.16 67.5 68.31 +0.34% 25,469 174,420,503
2024-12-20 68.43 69.1 67.88 68.08 -0.87% 23,921 163,369,536
2024-12-19 70.51 70.99 68.36 68.68 -3.53% 35,162 243,062,502
2024-12-18 71.13 71.8 69.93 71.19 +0.39% 20,419 144,784,584
2024-12-17 70.96 73.28 69.67 70.91 +0.37% 25,610 183,928,810
2024-12-16 75 75.05 70.59 70.65 -5.8% 32,018 229,992,229
2024-12-13 77.67 77.67 74.15 75 -4.15% 31,764 240,260,696
2024-12-12 75.01 79.53 75 78.25 +3.44% 32,448 251,893,713
2024-12-11 74.7 77.68 73.63 75.65 +1.34% 29,549 225,062,471
2024-12-10 76.69 77.62 74 74.65 +2.29% 27,105 205,475,850
2024-12-09 73.2 75.35 72.49 72.98 -0.34% 21,448 157,906,851
2024-12-06 71.88 74.71 71.31 73.23 +1.58% 27,326 200,570,525
2024-12-05 73.46 73.53 70.5 72.09 -2.84% 25,600 183,639,462
2024-12-04 74.75 75.25 72.5 74.2 -0.74% 27,451 202,947,811
2024-12-03 74.5 76.5 71.55 74.75 +0.34% 30,918 229,021,544
2024-12-02 70.5 76.5 70.5 74.5 +3.47% 38,017 282,381,036
2024-11-29 72.24 72.85 70.01 72 +1.98% 35,032 251,592,305
2024-11-28 71.57 72.2 70.03 70.6 -1.38% 24,514 174,508,262
2024-11-27 67.36 71.79 66.06 71.59 +6.37% 45,815 318,598,194
2024-11-26 66.48 69.37 65.25 67.3 +1.45% 33,482 227,528,669
2024-11-25 66 68.21 64.7 66.34 +0.06% 34,824 231,477,324
2024-11-22 67 69.11 66.01 66.3 -1.52% 45,019 304,469,696
2024-11-21 65.5 68 64.64 67.32 +2.48% 37,044 246,964,533
2024-11-20 65.73 66.68 64.71 65.69 -0.91% 29,332 191,642,592
2024-11-19 66.44 66.8 64.27 66.29 -0.17% 35,132 229,858,949
2024-11-18 66.64 68.71 65.8 66.4 -0.36% 29,549 198,868,392
2024-11-15 71.08 71.76 65.5 66.64 -6.67% 59,335 400,029,431
2024-11-14 71.67 74.74 70.8 71.4 -0.86% 37,220 270,445,428
2024-11-13 73 73.8 70.8 72.02 -2.41% 29,743 213,913,874
2024-11-12 70.8 75.62 70.5 73.8 +5.17% 51,921 382,948,172
2024-11-11 72 72.48 70.01 70.17 -3.03% 49,792 352,306,633
2024-11-08 74.1 75.28 71.5 72.36 -3.24% 45,011 329,279,529
2024-11-07 71.05 79.35 70.92 74.78 +3.22% 79,896 602,650,399
2024-11-06 68.25 73.2 65.9 72.45 +6.15% 71,746 502,037,630
2024-11-05 68 68.72 65.8 68.25 0% 65,117 436,779,364
2024-11-04 69.97 70.61 67.22 68.25 -2.5% 51,238 351,638,480
2024-11-01 69.8 74 69.2 70 -0.28% 59,972 430,429,804
2024-10-31 67.28 72.39 65.75 70.2 +3.91% 50,993 355,769,202
2024-10-30 69 70.95 65.85 67.56 -2.36% 56,787 384,087,267
2024-10-29 72.45 74.4 69 69.19 -2.69% 53,017 380,680,898
2024-10-28 67.8 72 67.8 71.1 +4.87% 61,929 439,463,110
2024-10-25 62.15 68.33 62.15 67.8 +8.19% 83,638 557,787,939
2024-10-24 62.57 64.23 62 62.67 -0.25% 32,691 206,258,321
2024-10-23 61.96 65.49 61.2 62.83 +1.4% 76,131 486,723,157
2024-10-22 57.95 63.3 57.87 61.96 +5.64% 83,267 515,042,060
2024-10-21 56.9 60.29 55.61 58.65 +3.92% 58,669 343,222,280
2024-10-18 56.18 57.53 53.98 56.44 +0.57% 66,300 369,002,044
2024-10-17 59.24 60.2 55.6 56.12 -6.01% 91,439 523,711,574
2024-10-16 56.87 61.55 56.5 59.71 +4.24% 100,221 599,577,439
2024-10-15 58.48 59.65 57.08 57.28 -2.22% 47,869 278,585,635
2024-10-14 56.05 59.6 55.42 58.58 +5.55% 87,412 503,216,558
2024-10-11 55.55 55.96 53.1 55.5 +0.27% 53,741 294,322,345
2024-10-10 55.02 57.6 54.21 55.35 +0.82% 81,541 456,171,446
2024-10-09 57.94 57.94 54.89 54.9 -9.99% 118,308 661,063,809
2024-10-08 68.12 68.75 58.01 60.99 -2.42% 210,150 1,300,721,615
2024-09-30 62.56 63.55 60.31 62.5 +8.19% 161,803 1,004,179,670
2024-09-27 55.11 57.78 54.2 57.77 +9.98% 55,982 315,621,377
2024-09-26 47.75 52.53 47.75 52.53 +10.01% 72,043 366,929,350
2024-09-25 48 50.48 47.6 47.75 -0.52% 43,539 213,263,784
2024-09-24 48 48.98 45.71 48 +2.5% 44,542 211,026,425
2024-09-23 44.51 47.26 44.11 46.83 +5.12% 44,940 208,710,654
2024-09-20 43.97 44.75 43.68 44.55 +0.29% 28,519 126,369,921
2024-09-19 42.5 45.42 42.06 44.42 +5.86% 44,565 196,591,039
2024-09-18 40.69 42.08 40.04 41.96 +3.12% 25,625 105,077,400
2024-09-13 40.58 41.59 40.5 40.69 -0.27% 18,951 77,679,532
2024-09-12 41.82 42.5 40.8 40.8 -3% 21,278 88,054,321
2024-09-11 41.31 42.88 40.76 42.06 +1.64% 23,763 100,019,004
2024-09-10 40.76 41.7 40.03 41.38 +2.27% 24,476 100,109,092
2024-09-09 41.97 41.97 40.28 40.46 -3.67% 27,148 111,212,467
2024-09-06 43.02 43.08 42 42 -2.89% 14,095 59,764,954
2024-09-05 43.28 44 43.08 43.25 +0.14% 22,873 99,248,541
2024-09-04 44.07 45.13 43.11 43.19 -2.33% 29,081 126,998,302
2024-09-03 43 45.65 42.8 44.22 +2.01% 45,365 202,284,304
2024-09-02 43.2 44 41.82 43.35 -2.25% 42,476 182,892,352
2024-08-30 41.8 45.62 41.14 44.35 +5.9% 42,152 184,497,200
2024-08-29 41.36 42.13 40.92 41.88 +0.67% 23,342 97,217,378
2024-08-28 43.2 43.22 41.53 41.6 -3.7% 27,850 117,573,282
2024-08-27 45 45.04 42.89 43.2 -4.45% 27,664 120,622,093
2024-08-26 45.88 46.42 44.89 45.21 -1.59% 17,143 77,835,182
2024-08-23 46.19 47.3 45.7 45.94 -1.31% 14,152 65,378,373
2024-08-22 47.27 48.47 46.1 46.55 -2.41% 17,251 80,890,926
2024-08-21 47.5 47.95 46.78 47.7 +0.34% 17,345 82,239,737
2024-08-20 49.08 49.18 47.2 47.54 -3.3% 26,150 125,283,900
2024-08-19 49.63 50.18 48.92 49.16 -0.95% 19,267 95,054,257
2024-08-16 50.7 51.12 49.48 49.63 -2.19% 24,094 120,902,423
2024-08-15 50.85 51.11 49.44 50.74 -0.74% 35,406 177,784,781
2024-08-14 50.55 51.39 50.22 51.12 +0.93% 25,572 130,010,329
2024-08-13 50.19 50.79 49.12 50.65 +0.5% 27,771 139,051,127
2024-08-12 50.1 51.19 49.81 50.4 -0.4% 42,753 215,448,527
2024-08-09 49 51.16 48.66 50.6 +2.64% 64,976 327,104,846
2024-08-08 46.27 50.58 46.27 49.3 +5.86% 80,329 393,809,707
2024-08-07 44.77 46.87 44.08 46.57 +3.97% 41,768 191,454,843
2024-08-06 44.33 45.49 44.3 44.79 +1.61% 22,330 99,836,623
2024-08-05 43.39 45.76 43.25 44.08 +1.12% 39,993 179,096,821
2024-08-02 43.99 44.9 43.36 43.59 -1.85% 24,791 109,177,567
2024-08-01 45.57 45.77 44.31 44.41 -2.5% 26,803 119,736,352
2024-07-31 43.26 45.68 42.67 45.55 +5.29% 32,416 144,696,920
2024-07-30 42.81 43.58 42.16 43.26 +1% 27,794 119,540,143
2024-07-29 44.08 44.14 42.68 42.83 -2.99% 31,995 137,965,551
2024-07-26 44.62 45.58 43.81 44.15 -0.18% 29,033 129,448,163
2024-07-25 44.06 45.27 43.72 44.23 +0.34% 19,906 88,786,124
2024-07-24 44.65 44.91 43.75 44.08 -1.36% 20,699 91,476,135
2024-07-23 46.81 46.85 44.69 44.69 -4.57% 32,459 147,199,910
2024-07-22 47.41 48.18 46.21 46.83 -1.72% 31,918 149,222,403
2024-07-19 47.45 47.87 46.83 47.65 +0.4% 16,819 79,539,477
2024-07-18 46.61 48.06 46.03 47.46 +1.22% 28,196 133,246,113
2024-07-17 46.11 47.13 46.01 46.89 +1.71% 25,489 119,173,479
2024-07-16 46.4 46.79 45.85 46.1 -1.07% 21,874 101,061,842
2024-07-15 49.23 49.23 46.11 46.6 -5.32% 42,839 200,946,999
2024-07-12 48.13 49.85 48.01 49.22 +1.86% 31,283 153,410,150
2024-07-11 47.41 48.39 46.31 48.32 +3.42% 34,950 166,967,959
2024-07-10 46.95 48.16 46.4 46.72 -0.7% 27,303 129,148,397
2024-07-09 47.19 48.2 45.62 47.05 -4.14% 31,829 149,012,374
2024-07-08 50.6 50.6 48.78 49.08 -3.5% 33,243 163,834,630
2024-07-05 51.79 51.88 50.22 50.86 -1.8% 29,563 150,307,083
2024-07-04 54.35 54.35 51.62 51.79 -4.39% 41,333 216,102,611
2024-07-03 54.03 54.56 53.52 54.17 +0.22% 13,280 71,762,592
2024-07-02 55.3 55.46 53.6 54.05 -1.64% 24,669 134,347,937
2024-07-01 53.56 55.29 53.3 54.95 +2.6% 30,171 164,465,579
2024-06-28 54.05 54.41 53.4 53.56 -1.34% 21,720 116,988,821
2024-06-27 56 56.09 54.02 54.29 -3.4% 32,618 178,241,944
2024-06-26 56.65 56.99 55.21 56.2 -0.71% 23,416 130,649,927
2024-06-25 57.22 57.54 56.01 56.6 -0.53% 30,346 172,149,090
2024-06-24 58.53 58.78 56.69 56.9 -3.2% 22,291 127,413,018
2024-06-21 59.3 60.66 58.67 58.78 -1.29% 31,164 184,147,105
2024-06-20 61.03 61.3 59.08 59.55 -2.85% 29,830 179,120,450
2024-06-19 62 62.75 61.3 61.3 -1.11% 11,899 73,462,533
2024-06-18 63.3 63.6 61.53 61.99 -2.07% 19,532 121,414,736
2024-06-17 64.7 65 63.1 63.3 -2.79% 17,826 113,618,727
2024-06-14 64 65.97 64 65.12 +0.65% 24,058 156,530,382
2024-06-13 64.75 66 64.6 64.7 -0.51% 20,559 133,691,092
2024-06-12 65.03 65.39 64.3 65.03 -0.08% 16,969 110,131,519
2024-06-11 64.52 65.5 63.9 65.08 +0.35% 29,955 194,534,926
2024-06-07 65.25 65.96 64.5 64.85 -0.49% 18,807 122,365,399
2024-06-06 66.06 66.34 64.2 65.17 -1.38% 36,610 238,050,108
2024-06-05 67.77 68.32 65.88 66.08 -2.82% 21,271 141,576,366
2024-06-04 67.31 69.99 66.56 68 +0.43% 30,980 212,146,233
2024-06-03 66.76 68.34 66.63 67.71 -0.5% 27,262 183,672,132
2024-05-31 68.38 68.8 67.6 68.05 -0.44% 19,914 135,693,813
2024-05-30 70.7 70.7 67.91 68.35 -3.46% 19,692 135,564,734
2024-05-29 69.5 71.74 69.5 70.8 +0.16% 20,691 146,628,705
2024-05-28 71.27 72.45 70.33 70.69 -0.72% 19,493 139,171,631
2024-05-27 73.48 73.48 69 71.2 -2% 45,846 322,717,032
2024-05-24 73.71 74.45 72.08 72.65 -2.44% 34,171 248,552,760
2024-05-23 73.3 75 72.52 74.47 +0.46% 38,945 286,892,556
2024-05-22 74.31 75.72 73.5 74.13 +0.05% 45,830 342,118,628
2024-05-21 74.08 75.5 73.02 74.09 -0.44% 40,376 299,535,841
2024-05-20 76.01 76.96 73 74.42 -3.97% 64,387 480,400,102
2024-05-17 73.76 78.8 70.36 77.5 +5.18% 92,752 686,424,518
2024-05-16 69 75.22 68.32 73.68 +6.74% 90,708 652,892,208
2024-05-15 67.58 71.16 66.99 69.03 +1.95% 44,271 306,916,322
2024-05-14 67.61 68.86 67.1 67.71 +0.15% 26,727 181,846,202
2024-05-13 67.48 68.02 66.55 67.61 -0.81% 25,327 170,707,290
2024-05-10 66.74 69.78 66.44 68.16 +1.81% 36,916 251,053,366
2024-05-09 65.48 67 65.45 66.95 +2.24% 31,238 207,797,378
2024-05-08 66.85 67.53 65.36 65.48 -2.05% 18,824 124,428,830
2024-05-07 65.42 67.34 65 66.85 +2% 38,117 253,571,694
2024-05-06 63.8 66.15 63.79 65.54 +5.02% 56,755 369,823,543
2024-04-30 63.9 63.96 62.27 62.41 -2.42% 39,048 244,968,635
2024-04-29 61.69 65.8 61.3 63.96 +3.95% 60,661 386,186,803
2024-04-26 59.2 62.2 59.08 61.53 +2.53% 58,204 355,220,057
2024-04-25 56 60.68 55.2 60.01 +7.58% 116,810 690,722,172
2024-04-24 56.76 56.9 55.13 55.78 -1.67% 28,671 159,413,121
2024-04-23 56.85 57.28 56.35 56.73 -0.42% 20,008 113,315,993
2024-04-22 57.37 58.1 56.62 56.97 -0.21% 23,083 132,478,050
2024-04-19 57.5 57.88 56.56 57.09 -1.87% 30,725 175,152,893
2024-04-18 58 59.8 57.11 58.18 -0.63% 41,122 240,453,691
2024-04-17 58.66 59.78 57.63 58.55 -0.15% 39,111 229,632,069
2024-04-16 56.97 59.35 56.84 58.64 +2.59% 39,778 230,782,329
2024-04-15 56.58 58.12 55.4 57.16 +0.72% 37,660 213,657,776
2024-04-12 57.49 58.85 56.57 56.75 -1.29% 33,408 192,075,918
2024-04-11 58.93 59.05 56.79 57.49 -2.06% 52,374 302,100,284
2024-04-10 61.2 61.2 58.55 58.7 -4.66% 42,016 249,228,866
2024-04-09 61.16 61.63 59.3 61.57 +0.31% 48,010 290,188,796
2024-04-08 68.03 68.03 61.14 61.38 -9.4% 65,711 412,650,085
2024-04-03 67.08 67.85 65.77 67.75 +0.89% 23,898 160,095,014
2024-04-02 68.64 69.07 66.31 67.15 -1.97% 19,904 133,534,405
2024-04-01 64.13 68.7 64.13 68.5 +7.23% 42,815 287,685,604
2024-03-29 64 64.92 63.4 63.88 -0.44% 22,116 141,273,839
2024-03-28 62.24 64.16 61.58 64.16 +3.23% 23,238 147,422,380
2024-03-27 64.1 64.45 62.05 62.15 -2.98% 24,964 156,741,804
2024-03-26 64.57 65.8 63.39 64.06 -1.25% 15,457 99,439,115
2024-03-25 63.84 65.99 62.68 64.87 +1.6% 32,223 207,695,820
2024-03-22 66.72 67 63.6 63.85 -4.86% 32,558 210,404,430
2024-03-21 69.29 69.29 66.72 67.11 -2.41% 23,580 158,510,968
2024-03-20 70.27 70.29 67.55 68.77 -2.16% 29,287 200,441,655
2024-03-19 70.47 70.74 69.9 70.29 -0.55% 19,467 136,888,162
2024-03-18 70.3 70.88 69.53 70.68 -0.17% 23,916 167,964,277
2024-03-15 71.1 72.39 70.06 70.8 -0.42% 22,442 158,756,724
2024-03-14 70.55 71.97 70.17 71.1 +1.04% 29,603 210,035,404
2024-03-13 72.01 72.48 69.9 70.37 -2.58% 60,496 428,292,116
2024-03-12 66 72.23 66 72.23 +10.01% 73,676 515,502,545
2024-03-11 65.32 66.2 64.8 65.66 -0.21% 24,217 157,934,803
2024-03-08 65.84 66.56 65.25 65.8 -0.03% 20,402 134,259,004
2024-03-07 65.56 66.56 65.25 65.82 +0.44% 21,622 142,571,812
2024-03-06 65.57 66.77 65.32 65.53 -1.12% 32,093 211,262,862
2024-03-05 68.2 68.3 65.7 66.27 -2.86% 34,477 228,621,070
2024-03-04 69 69.6 67.58 68.22 -1.81% 30,461 207,803,731
2024-03-01 69.4 69.7 68.6 69.48 0% 20,197 139,724,489
2024-02-29 67.5 69.48 67.49 69.48 +1.28% 30,127 207,228,134
2024-02-28 69.52 70.46 68.39 68.6 -1.37% 25,797 179,396,491
2024-02-27 69.01 69.6 68.53 69.55 -0.64% 21,241 146,532,434
2024-02-26 68.8 70.66 67.88 70 +2.13% 28,078 195,613,609
2024-02-23 69.08 69.48 68.03 68.54 -0.78% 21,029 144,222,416
2024-02-22 69.93 70 68.3 69.08 -1.53% 21,797 149,944,754
2024-02-21 66.51 71.88 66.11 70.15 +5.09% 47,609 331,955,560
2024-02-20 65 67.28 64.33 66.75 +3.2% 25,647 169,134,275
2024-02-19 66.2 66.2 63.52 64.68 -0.86% 33,902 218,418,820
2024-02-08 63 65.5 62.44 65.24 +4.48% 37,269 239,593,218
2024-02-07 61.52 63.26 60.62 62.44 +1.79% 42,637 265,128,137
2024-02-06 58 61.74 57.17 61.34 +5.76% 39,236 234,996,754
2024-02-05 59.95 59.95 56.52 58 -2.96% 38,060 220,903,814
2024-02-02 60.89 62.37 57.45 59.77 -1.4% 40,049 240,112,586
2024-02-01 61.25 62 59.9 60.62 -1.03% 33,202 202,201,433
2024-01-31 63.86 63.86 60.9 61.25 -3.95% 28,439 176,035,353
2024-01-30 64.14 65 62.95 63.77 -2.07% 33,053 212,040,993
2024-01-29 66.6 68.28 65.1 65.12 -1% 28,884 191,312,752
2024-01-26 65 67.73 64.88 65.78 +0.78% 37,074 244,776,405
2024-01-25 62.65 66.24 62.26 65.27 +4.27% 39,372 253,888,314
2024-01-24 62.13 63.25 60.38 62.6 +1.28% 25,568 158,247,614
2024-01-23 61.47 63.15 60.86 61.81 +0.18% 23,247 144,033,487
2024-01-22 64.33 64.41 61.23 61.7 -4.78% 26,275 165,186,208
2024-01-19 64.4 65.55 64 64.8 +0.08% 21,764 140,883,543
2024-01-18 64.3 64.79 62.5 64.75 +0.15% 27,341 174,035,336
2024-01-17 66.18 66.71 64.65 64.65 -3.18% 22,013 144,372,632
2024-01-16 66 67.1 65.51 66.77 +0.92% 25,198 167,521,513
2024-01-15 65.2 67.08 64.31 66.16 +0.82% 28,667 189,383,409
2024-01-12 65.56 66.65 64.56 65.62 +0.09% 21,687 142,931,898
2024-01-11 65.06 66.1 64.44 65.56 +0.78% 22,785 148,974,861
2024-01-10 64.63 65.7 64.2 65.05 +0.11% 17,379 113,068,543
2024-01-09 64.44 66.35 63.54 64.98 +0.92% 27,538 179,084,101
2024-01-08 67.12 67.2 64.11 64.39 -4.07% 30,822 200,251,735
2024-01-05 66.58 67.66 66.3 67.12 +0.99% 24,059 161,545,558
2024-01-04 67.23 67.23 65.82 66.46 -1.37% 17,850 118,414,524
2024-01-03 67.58 68.71 67.05 67.38 -0.06% 19,126 129,503,474
2024-01-02 69.9 69.99 67.3 67.42 -3.15% 29,666 201,940,652

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

ф╕нцОзцКАцЬп 688777

2024年一季度

цОМщШЕчзСцКА 603533

2022-2023两年

чЫЫч╛Оф╕Кц╡╖ 688082

2024年至今

хРИх║╖цЦ░шГ╜ 300048

2023年全年

х║╖хНОчФЯчЙй 300841

2022-2023两年

шп║щВжшВбф╗╜ 603238

2023年全年

ф╕нца╕чзСцКА 000777

近三个月

хоЙщЭацЩ║чФ╡ 300617

近三个月

члЛцЦ╣хИ╢шНп 003020

2024年一季度

хдйхглхКЫ 600535

2023年全年

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
数字经济
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
元宇宙
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年

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