шГ╜чзСчзСцКА 603859

数据更新至:

添加到对比分析

33.38 +0.18%

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

33.38
+0.18% +0.06
33.02
开盘价
33.7
最高价
32.7
最低价
47,541
成交量
数据更新至: 2025-03-25

技术指标

34.21
MA5 (5日均线)
35.74
MA10 (10日均线)
34.93
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 33.02 33.7 32.7 33.38 +0.18% 47,541 157,886,545
2025-03-24 33.75 33.93 32.2 33.32 -0.77% 92,978 307,990,390
2025-03-21 34.7 34.8 33.24 33.58 -4.06% 123,344 418,034,135
2025-03-20 35.55 36.1 34.95 35 -2.18% 111,558 396,418,890
2025-03-19 37.8 37.9 35.59 35.78 -5.89% 168,501 611,087,742
2025-03-18 38.19 38.69 37.4 38.02 -1.07% 139,065 527,582,039
2025-03-17 38 39.95 37.6 38.43 -0.83% 230,895 894,139,530
2025-03-14 37 39.39 35.56 38.75 +5.93% 354,366 1,333,254,656
2025-03-13 34.59 38.05 34.52 36.58 +5.75% 344,909 1,284,258,826
2025-03-12 35.18 35.57 34.5 34.59 +0.17% 105,589 369,198,181
2025-03-11 33.76 35.72 33.71 34.53 -0.2% 111,584 387,406,910
2025-03-10 35.25 35.38 34 34.6 -1.87% 117,005 403,222,365
2025-03-07 36.5 36.98 34.8 35.26 -1.29% 263,648 950,054,763
2025-03-06 33.65 35.72 33.36 35.72 +10.01% 169,886 592,113,459
2025-03-05 32.08 32.95 31.8 32.47 +0.22% 64,382 208,027,679
2025-03-04 31.35 33.01 31.31 32.4 +0.87% 86,751 280,869,333
2025-03-03 32.9 33.4 31.81 32.12 +0.91% 100,183 327,761,199
2025-02-28 35 35.08 31.75 31.83 -9.45% 162,003 537,868,119
2025-02-27 37.88 37.88 34.33 35.15 -5.05% 242,486 870,403,843
2025-02-26 33.65 37.02 33.26 37.02 +10.01% 209,160 741,551,227
2025-02-25 33.5 34.19 33.26 33.65 -1.29% 94,282 316,998,425
2025-02-24 35.38 35.39 33.45 34.09 -3.1% 125,856 428,620,538
2025-02-21 35.6 35.65 33.9 35.18 -0.73% 186,221 646,452,031
2025-02-20 34.55 36.02 33.88 35.44 +2.72% 148,708 518,644,965
2025-02-19 33.02 34.78 32.9 34.5 +4.45% 135,892 464,492,920
2025-02-18 34.88 35.26 32.91 33.03 -6.96% 130,747 444,834,064
2025-02-17 34.72 35.89 34.17 35.5 +2.25% 149,026 522,655,268
2025-02-14 34.69 35.25 34.07 34.72 +0.7% 123,458 427,967,201
2025-02-13 35.7 35.7 34.12 34.48 -3.82% 150,546 522,180,233
2025-02-12 35.3 36.35 35 35.85 +1.16% 137,066 488,270,705
2025-02-11 35.85 36.3 34.6 35.44 -1.39% 177,868 628,038,564
2025-02-10 37.3 38.08 35.8 35.94 -2.79% 218,738 809,389,029
2025-02-07 36.8 38.08 35.8 36.97 -1.02% 179,726 664,491,152
2025-02-06 36.95 37.63 35.68 37.35 +1.36% 192,647 705,821,228
2025-02-05 37 38.31 36.51 36.85 +2.28% 221,617 827,834,146
2025-01-27 37.3 37.98 35.48 36.03 +0.47% 264,814 963,018,752
2025-01-24 33.15 35.86 33.15 35.86 +10% 220,139 768,161,379
2025-01-23 32.29 33.83 31.91 32.6 +1.12% 130,818 429,879,995
2025-01-22 30.82 32.55 30.55 32.24 +4.07% 127,570 406,186,697
2025-01-21 31.5 32 30.89 30.98 -1.59% 89,666 280,827,477
2025-01-20 31.45 32.18 31.3 31.48 +0.35% 61,212 194,153,758
2025-01-17 31.37 31.98 31 31.37 -1.29% 54,685 171,804,450
2025-01-16 31.89 32.53 31.07 31.78 -0.09% 77,556 246,413,048
2025-01-15 32.29 32.29 31.53 31.81 -1.88% 73,910 234,919,140
2025-01-14 30.4 32.45 30.03 32.42 +6.96% 129,128 409,509,220
2025-01-13 30.27 31.6 29.9 30.31 -1.65% 97,530 299,522,999
2025-01-10 30.15 32.5 30.15 30.82 +0.1% 204,806 646,493,770
2025-01-09 27.6 30.79 27.46 30.79 +10% 164,121 489,149,010
2025-01-08 28.05 28.5 26.82 27.99 -0.96% 80,507 222,622,521
2025-01-07 27.1 28.37 27.1 28.26 +4.28% 75,804 211,658,733
2025-01-06 27.28 27.54 26.4 27.1 -0.88% 64,873 175,264,803
2025-01-03 29.4 29.56 27.31 27.34 -6.08% 88,111 248,680,494
2025-01-02 29.89 30.65 28.6 29.11 -2.64% 107,563 316,605,880
2024-12-31 30.89 31.17 29.38 29.9 -3.14% 81,027 243,435,969
2024-12-30 31.58 31.65 30.41 30.87 -1.81% 48,983 152,067,943
2024-12-27 30.96 32.49 30.96 31.44 +1.42% 100,836 322,029,469
2024-12-26 30.5 31.5 30.16 31 +1.61% 75,809 236,078,933
2024-12-25 31.63 31.64 29.92 30.51 -3.54% 72,476 221,951,039
2024-12-24 31.55 32.05 30.83 31.63 +1.87% 74,478 233,884,284
2024-12-23 33.3 33.34 30.77 31.05 -7.78% 164,992 523,213,897
2024-12-20 32 34.18 31.97 33.67 +4.24% 153,738 513,543,260
2024-12-19 31.2 32.68 31.11 32.3 +2.31% 149,834 482,281,664
2024-12-18 31.6 32.12 31 31.57 -0.09% 105,559 333,202,958
2024-12-17 33.56 33.78 31.45 31.6 -5.81% 151,333 490,362,210
2024-12-16 34.04 34.46 33.2 33.55 -2.53% 134,568 453,057,463
2024-12-13 36.01 36.5 34.25 34.42 -4.86% 206,336 726,419,405
2024-12-12 36.99 37.7 35.53 36.18 -2.22% 251,792 919,343,764
2024-12-11 35.77 37.73 34.25 37 +0.16% 327,777 1,171,830,269
2024-12-10 41.3 41.3 36.94 36.94 -9.99% 503,323 1,952,739,097
2024-12-09 38.81 41.04 37.68 41.04 +10% 554,074 2,215,437,052
2024-12-06 35 37.31 33.77 37.31 +9.99% 270,878 965,100,380
2024-12-05 30.45 33.92 30.18 33.92 +9.99% 297,557 970,092,652
2024-12-04 30.85 32.5 29.92 30.84 -1.44% 176,534 546,486,177
2024-12-03 30.08 32.22 29.77 31.29 +3.64% 200,472 625,281,296
2024-12-02 29.69 30.99 29 30.19 +1.68% 149,943 450,400,783
2024-11-29 28.81 30.35 28.11 29.69 +3.09% 199,967 586,569,047
2024-11-28 28.86 30.05 28.6 28.8 -0.21% 175,990 515,928,458
2024-11-27 27.56 29.06 26.21 28.86 +3.85% 232,902 638,234,425
2024-11-26 29.97 30.21 27.24 27.79 -8.1% 205,229 588,765,768
2024-11-25 30.34 30.51 28.71 30.24 +1.65% 178,852 532,351,845
2024-11-22 31.5 32.63 29.3 29.75 -6.91% 262,482 816,580,492
2024-11-21 35 36.42 31.73 31.96 -9.33% 413,041 1,394,333,671
2024-11-20 33.08 36.88 33.08 35.25 +3.68% 438,055 1,547,151,958
2024-11-19 34.3 36.85 32.28 34 +1.49% 455,078 1,566,681,589
2024-11-18 30.45 33.5 28.7 33.5 +10.02% 358,689 1,133,764,155
2024-11-15 30.81 33.02 30.25 30.45 -3.15% 324,333 1,021,585,819
2024-11-14 29.95 32.88 28.75 31.44 +5.19% 425,252 1,337,665,284
2024-11-13 29.8 30.7 27.58 29.89 -2% 338,525 975,186,109
2024-11-12 31.77 33.75 29.6 30.5 -4% 471,101 1,483,531,780
2024-11-11 34 37.7 31.61 31.77 -7.46% 555,545 1,920,870,431
2024-11-08 30.9 34.33 30.3 34.33 +10% 454,367 1,503,319,796
2024-11-07 31.59 33.14 27.9 31.21 +3.58% 609,155 1,848,953,489
2024-11-06 30.13 30.13 30.13 30.13 +10% 17,605 53,042,810
2024-11-05 27.39 27.39 27.39 27.39 +10% 12,126 33,214,018
2024-11-04 24.22 24.9 23.78 24.9 +9.98% 107,609 264,629,809
2024-11-01 20.76 22.64 20.76 22.64 +10.01% 268,242 600,848,939
2024-10-31 19.8 20.65 19.38 20.58 +3.37% 107,041 215,634,588
2024-10-30 20 20.72 19.64 19.91 -1.19% 99,649 200,192,992
2024-10-29 19.58 21.23 19.13 20.15 +1.26% 160,503 321,335,962
2024-10-28 19.57 19.99 19.35 19.9 +1.79% 68,304 133,875,082
2024-10-25 19.35 19.79 19.3 19.55 +0.67% 70,560 137,445,880
2024-10-24 19.78 19.89 19.32 19.42 -1.72% 62,561 121,848,325
2024-10-23 20.15 20.15 19.63 19.76 -1.98% 92,019 183,244,115
2024-10-22 19.9 20.74 19.7 20.16 +5.44% 141,495 284,219,739
2024-10-21 18.9 19.45 18.65 19.12 +2.63% 96,035 182,632,041
2024-10-18 17.73 19.09 17.67 18.63 +4.37% 86,363 158,524,600
2024-10-17 18 18.31 17.82 17.85 +0.17% 55,629 100,615,654
2024-10-16 17.7 18.2 17.6 17.82 -2.03% 56,650 101,321,866
2024-10-15 18.58 18.95 18.13 18.19 -3.19% 69,050 127,809,678
2024-10-14 18.31 18.86 17.71 18.79 +2.45% 90,013 164,437,720
2024-10-11 19.88 19.89 18.03 18.34 -7.89% 97,395 182,869,703
2024-10-10 20.78 20.85 19.4 19.91 -4.23% 136,871 274,010,215
2024-10-09 20.34 21.97 19.58 20.79 +2.21% 185,366 383,877,362
2024-10-08 20.34 20.34 19.39 20.34 +10.01% 156,586 315,276,062
2024-09-30 17.8 18.49 17.31 18.49 +9.99% 146,392 263,678,178
2024-09-27 15.57 16.81 15.56 16.81 +8.59% 62,739 101,063,809
2024-09-26 14.9 15.48 14.83 15.48 +3.34% 60,570 91,870,123
2024-09-25 15 15.38 14.89 14.98 +0.74% 70,894 107,345,911
2024-09-24 14.54 14.87 14.28 14.87 +2.55% 83,679 122,053,848
2024-09-23 14.15 14.77 14.15 14.5 +3.06% 75,127 109,307,160
2024-09-20 14.21 14.46 13.93 14.07 -1.12% 43,818 61,995,013
2024-09-19 13.75 14.36 13.64 14.23 +4.33% 49,027 69,047,187
2024-09-18 13.73 13.8 13.28 13.64 -0.22% 36,720 49,687,952
2024-09-13 14.23 14.3 13.67 13.67 -3.73% 48,448 67,243,341
2024-09-12 14.16 14.48 14.16 14.2 -0.28% 25,741 36,929,093
2024-09-11 14.2 14.31 14.02 14.24 -0.28% 19,976 28,324,771
2024-09-10 14.07 14.44 13.74 14.28 +2% 38,297 53,880,265
2024-09-09 14.01 14.24 13.83 14 -0.99% 41,486 58,037,831
2024-09-06 14.68 14.75 14.11 14.14 -3.35% 41,348 59,375,265
2024-09-05 14.49 14.84 14.49 14.63 +0.62% 32,376 47,388,023
2024-09-04 14.39 14.75 14.27 14.54 -0.21% 36,613 53,256,489
2024-09-03 14.27 14.63 14.22 14.57 +2.46% 46,956 67,839,337
2024-09-02 15.09 15.22 14.22 14.22 -5.64% 64,391 94,049,222
2024-08-30 14.76 15.37 14.62 15.07 +2.31% 55,444 83,695,065
2024-08-29 14.01 14.87 13.88 14.73 +4.47% 70,061 101,824,254
2024-08-28 14.12 14.35 13.78 14.1 -0.21% 49,946 70,210,892
2024-08-27 14.56 14.6 14.05 14.13 -2.95% 49,517 70,385,014
2024-08-26 15.12 15.15 14.35 14.56 -1.22% 62,472 91,117,268
2024-08-23 15.03 15.05 14.3 14.74 -4.9% 91,805 134,258,673
2024-08-22 15.91 16.11 15.46 15.5 -2.58% 29,687 46,665,574
2024-08-21 15.98 16.25 15.81 15.91 -0.69% 25,686 41,116,233
2024-08-20 16.67 16.69 15.9 16.02 -4.01% 42,906 69,329,285
2024-08-19 16.73 17.12 16.68 16.69 -0.71% 24,739 41,683,050
2024-08-16 16.85 17.05 16.77 16.81 -0.06% 26,234 44,290,573
2024-08-15 16.64 17.06 16.44 16.82 +1.08% 33,318 55,856,768
2024-08-14 16.95 17.03 16.63 16.64 -1.77% 22,567 37,845,303
2024-08-13 16.77 16.94 16.6 16.94 +1.01% 20,335 34,152,737
2024-08-12 16.86 17.03 16.7 16.77 -1.93% 36,133 60,953,552
2024-08-09 17.49 17.62 17.06 17.1 -1.33% 29,777 51,482,708
2024-08-08 17.5 17.55 16.97 17.33 -1.59% 36,497 63,004,923
2024-08-07 17.58 17.86 17.36 17.61 -0.28% 41,070 72,416,886
2024-08-06 17.49 17.69 17.22 17.66 +3.27% 43,968 76,624,637
2024-08-05 17.72 18.04 17.09 17.1 -4.52% 42,338 74,193,597
2024-08-02 18.3 18.52 17.8 17.91 -3.08% 46,101 83,695,953
2024-08-01 18.54 18.75 18.33 18.48 +0.43% 46,910 86,806,545
2024-07-31 17.38 18.55 17.32 18.4 +5.87% 61,323 111,039,958
2024-07-30 16.85 17.6 16.72 17.38 +2.6% 41,450 71,351,196
2024-07-29 17.12 17.13 16.71 16.94 -1.05% 28,868 48,766,443
2024-07-26 16.67 17.16 16.57 17.12 +2.7% 31,943 54,114,396
2024-07-25 16.48 17.02 16.3 16.67 +0.54% 30,708 51,011,117
2024-07-24 16.84 17.04 16.56 16.58 -1.78% 32,241 53,896,224
2024-07-23 17.59 17.59 16.85 16.88 -4.04% 30,527 52,440,638
2024-07-22 17.4 17.72 17.31 17.59 +1.97% 37,323 65,438,844
2024-07-19 16.95 17.45 16.84 17.25 +1.29% 31,175 53,707,248
2024-07-18 17.07 17.28 16.5 17.03 -0.99% 51,826 87,113,539
2024-07-17 17.33 17.48 17.14 17.2 -0.98% 27,043 46,729,416
2024-07-16 17.41 17.54 17.05 17.37 +0.46% 41,038 70,886,138
2024-07-15 17.85 17.89 17.17 17.29 -3.78% 51,908 90,306,525
2024-07-12 18.45 18.54 17.88 17.97 -2.34% 50,121 90,926,731
2024-07-11 18 18.43 17.84 18.4 +4.07% 56,784 103,421,827
2024-07-10 17.39 17.96 17.31 17.68 +0.86% 62,534 110,951,500
2024-07-09 18.32 18.47 16.68 17.53 -4.47% 135,533 237,900,235
2024-07-08 18.96 19.06 18.22 18.35 -3.06% 48,973 90,907,671
2024-07-05 19.02 19.2 18.65 18.93 -1.41% 48,062 90,996,528
2024-07-04 19.95 20.13 19.1 19.2 -3.86% 36,533 71,291,161
2024-07-03 20.65 20.67 19.82 19.97 -3.15% 46,815 93,847,335
2024-07-02 20.94 21.23 20.57 20.62 -1.29% 27,436 57,188,781
2024-07-01 20.94 21.24 20.59 20.89 -0.62% 21,348 44,527,753
2024-06-28 20.7 21.43 20.7 21.02 +1.25% 23,952 50,682,361
2024-06-27 21.55 21.7 20.71 20.76 -3.67% 25,437 53,642,544
2024-06-26 20.66 21.64 20.4 21.55 +4.51% 26,573 55,933,244
2024-06-25 20.98 21.32 20.31 20.62 -1.76% 31,195 64,748,598
2024-06-24 22.64 22.64 20.95 20.99 -7.37% 46,520 99,906,810
2024-06-21 22.49 22.82 22.2 22.66 +0.13% 21,040 47,279,002
2024-06-20 23.13 23.13 22.5 22.63 -1.99% 21,792 49,549,459
2024-06-19 23.16 23.46 23.05 23.09 -0.35% 25,325 58,757,646
2024-06-18 22.73 23.27 22.58 23.17 +1.58% 25,513 58,868,481
2024-06-17 23.13 23.13 22.41 22.81 -33.5% 25,439 57,992,221
2024-06-14 34.41 34.49 33.67 34.3 -0.29% 24,091 81,968,037
2024-06-13 33.66 34.65 33.53 34.4 +2.99% 35,653 121,959,599
2024-06-12 32.66 33.87 32.42 33.4 +3.05% 31,602 105,544,105
2024-06-11 31.76 32.47 31.24 32.41 +2.43% 23,774 76,158,094
2024-06-07 32.24 32.46 31.05 31.64 -0.53% 30,048 95,241,914
2024-06-06 33.6 33.65 31.66 31.81 -5.13% 34,979 112,947,776
2024-06-05 33.7 34.08 33.35 33.53 -0.33% 18,421 61,959,944
2024-06-04 34.22 34.22 33.39 33.64 -1.26% 17,570 59,099,095
2024-06-03 34.52 34.53 33.72 34.07 -0.35% 17,137 58,392,596
2024-05-31 33.4 34.44 33.01 34.19 +2.21% 15,981 54,473,740
2024-05-30 33.33 33.83 32.72 33.45 +0.21% 15,137 50,615,940
2024-05-29 33.62 34 33.11 33.38 -0.71% 16,867 56,695,827
2024-05-28 34.5 34.65 33.57 33.62 -2.55% 16,998 57,826,967
2024-05-27 34.44 34.54 33.52 34.5 +0.44% 11,928 40,558,425
2024-05-24 34.49 34.86 34.25 34.35 -0.84% 13,207 45,643,639
2024-05-23 35.02 35.17 34.42 34.64 -1.65% 14,542 50,463,482
2024-05-22 34.93 35.29 34.6 35.22 +1.24% 17,111 60,025,898
2024-05-21 35.01 35.06 34.55 34.79 -0.63% 14,240 49,568,329
2024-05-20 34.85 35.17 34.4 35.01 +0.4% 19,275 67,167,748
2024-05-17 34.55 35.17 34.35 34.87 +0.78% 20,724 72,114,055
2024-05-16 35.28 35.47 34.5 34.6 -1.37% 20,899 73,009,514
2024-05-15 34.76 35.56 34.42 35.08 +0.34% 24,259 85,438,830
2024-05-14 33.71 35.35 33.71 34.96 +2.85% 37,719 131,099,277
2024-05-13 34.2 34.52 33.66 33.99 -1.51% 29,257 99,499,426
2024-05-10 36.5 36.7 33.85 34.51 -5.71% 74,471 258,671,457
2024-05-09 36.82 36.82 36.22 36.6 -0.49% 39,241 143,398,257
2024-05-08 37.14 37.24 36.47 36.78 -1.66% 34,714 127,402,478
2024-05-07 36.18 37.47 35.96 37.4 +3.29% 45,866 168,574,608
2024-05-06 36.27 36.43 35.79 36.21 +1.17% 31,135 112,420,839
2024-04-30 36.15 36.45 35.3 35.79 -0.61% 31,554 113,072,155
2024-04-29 35.9 36.26 35.66 36.01 +1.32% 38,555 138,712,150
2024-04-26 34.73 36.22 34.73 35.54 +2.87% 43,391 153,676,470
2024-04-25 35.31 35.49 34 34.55 -2.57% 44,521 154,461,075
2024-04-24 33.71 35.63 33.38 35.46 +6.58% 49,171 170,333,882
2024-04-23 33.03 33.66 32.9 33.27 +0.97% 36,299 120,698,446
2024-04-22 31.81 33.59 31.67 32.95 +2.97% 45,720 150,288,175
2024-04-19 32.54 32.68 31.51 32 -2.71% 45,514 146,179,330
2024-04-18 33.1 33.54 31.8 32.89 -2.55% 64,184 211,214,571
2024-04-17 34 34.25 32.6 33.75 +1.26% 96,493 320,979,942
2024-04-16 36.28 36.99 33.33 33.33 -9.99% 52,309 177,780,701
2024-04-15 38.1 38.8 36.29 37.03 -3.01% 34,181 127,710,462
2024-04-12 38.69 38.98 38 38.18 -0.75% 17,717 67,934,976
2024-04-11 38.23 39.2 38.23 38.47 -0.8% 11,768 45,560,850
2024-04-10 39.93 39.93 38.1 38.78 -2.32% 18,523 71,807,192
2024-04-09 39.21 39.8 39 39.7 +1.25% 17,334 68,260,279
2024-04-08 40.37 40.37 39 39.21 -2.46% 24,955 98,668,676
2024-04-03 40.99 41.02 39.67 40.2 -1.93% 20,229 81,070,785
2024-04-02 41.59 41.97 40.6 40.99 -1.63% 21,214 87,287,164
2024-04-01 41.09 42.06 40.83 41.67 +1.49% 18,936 78,693,994
2024-03-29 42 42.12 40.51 41.06 -1.68% 20,726 85,003,926
2024-03-28 40.51 43.27 40.51 41.76 +3.11% 26,310 110,323,139
2024-03-27 41.93 42.1 40.41 40.5 -3.32% 21,506 88,033,267
2024-03-26 42.6 44.15 41.1 41.89 -0.73% 39,126 165,779,022
2024-03-25 44.3 44.8 42.2 42.2 -3.59% 48,379 210,268,944
2024-03-22 43.6 44.37 42.7 43.77 +2.03% 39,565 172,508,088
2024-03-21 41.71 43.26 41.71 42.9 +2.14% 33,553 143,538,357
2024-03-20 42.13 42.52 40.9 42 -0.76% 39,271 163,195,401
2024-03-19 42.34 42.67 42.02 42.32 -0.87% 15,885 67,228,928
2024-03-18 42.8 43.17 42.09 42.69 -0.14% 32,965 141,000,715
2024-03-15 41.77 42.8 40.92 42.75 +2.37% 29,284 122,577,274
2024-03-14 41.27 42.6 41.25 41.76 +0.82% 33,514 140,139,197
2024-03-13 40.38 42.07 40.2 41.42 +1.79% 37,607 154,568,332
2024-03-12 41.5 41.68 40.18 40.69 -1.95% 28,841 117,522,447
2024-03-11 39.18 41.75 38.91 41.5 +5.38% 66,287 270,130,841
2024-03-08 38.6 39.45 38.01 39.38 +1.89% 29,944 116,512,435
2024-03-07 37 40 37 38.65 +4.54% 69,108 268,346,098
2024-03-06 36.33 37.48 36.06 36.97 +0.76% 21,317 78,541,014
2024-03-05 37.05 37.34 36.33 36.69 -1.92% 24,132 88,949,986
2024-03-04 37.82 38.99 37.01 37.41 +0.24% 56,670 214,893,264
2024-03-01 35.62 37.48 35.48 37.32 +5.19% 54,164 199,125,024
2024-02-29 33.91 35.48 33.89 35.48 +3.26% 28,672 100,113,812
2024-02-28 37.33 37.5 34.26 34.36 -7.91% 28,871 104,012,145
2024-02-27 35.94 37.36 35.6 37.31 +2.53% 26,442 96,407,162
2024-02-26 36.17 37.21 35.5 36.39 +2.51% 39,344 143,956,993
2024-02-23 34.26 35.5 34.2 35.5 +2.75% 26,473 92,161,080
2024-02-22 33.48 35.4 33.34 34.55 +2.49% 20,464 70,307,342
2024-02-21 33.21 34.65 33.06 33.71 -0.27% 16,222 55,128,415
2024-02-20 33.88 34.08 33.17 33.8 -0.68% 13,433 45,131,131
2024-02-19 33.66 34.46 33.3 34.03 +3.37% 27,768 94,269,723
2024-02-08 30.19 33.04 29.8 32.92 +9.59% 43,518 139,019,746
2024-02-07 30 31.18 29.16 30.04 +0.54% 25,062 75,858,561
2024-02-06 27.73 30.42 26.33 29.88 +7.52% 30,872 88,070,865
2024-02-05 28.65 28.91 26.17 27.79 -4.44% 42,863 117,762,637
2024-02-02 30.28 30.89 27.68 29.08 -3.8% 22,683 66,119,257
2024-02-01 30.82 31.37 29.58 30.23 -3.42% 37,520 113,783,719
2024-01-31 31.33 32.7 30.55 31.3 -0.79% 28,848 91,083,367
2024-01-30 31.6 32.25 31.24 31.55 -1.71% 15,913 50,487,414
2024-01-29 34 34.3 31.61 32.1 -6.09% 35,923 116,056,649
2024-01-26 34.96 35.36 33.81 34.18 -2.34% 18,663 64,479,470
2024-01-25 34.3 35.11 33.5 35 +1.86% 26,886 92,688,440
2024-01-24 34.33 34.97 32.8 34.36 -0.09% 18,019 61,136,920
2024-01-23 34.6 35.1 33.7 34.39 -0.55% 23,813 81,458,777
2024-01-22 36.09 36.32 34.38 34.58 -4.97% 23,437 82,355,328
2024-01-19 35.94 36.95 35.5 36.39 +1.11% 20,708 74,958,872
2024-01-18 35.3 36.14 34.41 35.99 +1.44% 20,234 71,060,457
2024-01-17 36.46 36.46 35.46 35.48 -2.74% 14,425 51,769,720
2024-01-16 36.2 36.48 35.45 36.48 +0.14% 16,070 57,640,084
2024-01-15 36.9 36.96 35.9 36.43 -1.46% 19,855 72,160,017
2024-01-12 36.85 37.23 36.21 36.97 +0.05% 21,029 77,364,100
2024-01-11 35.26 37.46 35.2 36.95 +4.53% 28,292 103,602,904
2024-01-10 36.57 36.57 34.86 35.35 -3.34% 21,110 74,791,921
2024-01-09 36.8 37.3 36.01 36.57 +1.25% 26,745 98,229,097
2024-01-08 37.01 37.49 35.65 36.12 -4.34% 40,431 146,526,518
2024-01-05 37.5 39.08 37.38 37.76 +1.12% 37,397 142,271,771
2024-01-04 37.3 37.64 36.78 37.34 -0.95% 12,629 46,979,595
2024-01-03 37.8 38.05 37.2 37.7 -0.19% 15,200 57,195,041
2024-01-02 37.73 38.58 37.38 37.77 +0.11% 20,412 77,642,102

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╜│хКЫхЫ╛ 603912

2024年至今

ш┤╡х╖Юш╜ошГО 000589

2024年一季度

хг╢хМЦшВбф╗╜ 003002

2024年至今

чИ▒ч╛Охов 300896

2024年一季度

хдНц┤БчОпф┐Э 688335

近期数据

щ╛Щц║РцКАцЬп 300105

近期数据

чЩ╛хЕЛчФЯчЙй 688276

2022-2023两年

чЫКцЦ╣чФЯчЙй-U 688382

2022-2023两年

ц╡╖щб║цЦ░цЭР 300501

2024年至今

чЗХф╕Ьх╛о 688172

近期数据

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
元宇宙
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
数字经济
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
光伏产业

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