щгЮчзСчФ╡хЩи 603868

数据更新至:

添加到对比分析

37.73 +1.51%

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

37.73
+1.51% +0.56
37.2
开盘价
37.85
最高价
36.84
最低价
9,619
成交量
数据更新至: 2025-03-25

技术指标

37.72
MA5 (5日均线)
38.15
MA10 (10日均线)
36.89
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 37.2 37.85 36.84 37.73 +1.51% 9,619 35,961,603
2025-03-24 37.8 37.8 36.8 37.17 -0.8% 11,364 42,264,843
2025-03-21 37.97 38.19 37.28 37.47 -1.39% 13,219 49,698,458
2025-03-20 38.15 38.5 37.96 38 -0.55% 9,037 34,480,635
2025-03-19 38.34 38.8 37.96 38.21 -0.6% 12,349 47,242,806
2025-03-18 38.84 38.93 37.9 38.44 -1.06% 17,410 66,704,553
2025-03-17 39.15 39.61 38.59 38.85 -0.18% 19,427 75,841,805
2025-03-14 38.75 39.11 38.34 38.92 +0.18% 20,398 78,967,675
2025-03-13 37.76 39.12 37.76 38.85 +2.67% 28,126 109,011,961
2025-03-12 38.11 39.59 37.76 37.84 -1.82% 31,737 121,950,066
2025-03-11 35.9 38.84 35.42 38.54 +7.2% 57,535 215,682,687
2025-03-10 35.27 36.64 35.25 35.95 +1.93% 20,683 74,391,820
2025-03-07 35.45 35.79 35.11 35.27 -0.7% 11,469 40,582,768
2025-03-06 35 35.75 34.93 35.52 +1.49% 15,454 54,631,661
2025-03-05 35.15 35.18 34.77 35 -0.46% 6,978 24,389,087
2025-03-04 35.23 35.23 34.89 35.16 +0.03% 7,183 25,162,422
2025-03-03 34.8 35.3 34.71 35.15 +1.01% 10,613 37,234,127
2025-02-28 35.51 35.88 34.69 34.8 -2.05% 21,445 75,663,696
2025-02-27 35.28 35.68 35.15 35.53 +0.48% 17,833 63,276,580
2025-02-26 35.09 35.55 34.67 35.36 +0.97% 17,104 59,991,882
2025-02-25 35.28 35.5 35.01 35.02 -1.41% 9,051 31,861,328
2025-02-24 35.46 35.65 35.25 35.52 +0.17% 9,515 33,702,890
2025-02-21 35.54 35.73 35.14 35.46 -0.23% 10,985 38,957,531
2025-02-20 35.21 35.65 35.07 35.54 +0.82% 12,128 42,847,805
2025-02-19 34.94 35.3 34.8 35.25 +0.57% 11,091 38,952,204
2025-02-18 35.8 35.86 34.82 35.05 -2.09% 13,615 48,102,651
2025-02-17 36.14 36.2 35.45 35.8 -0.91% 15,234 54,443,498
2025-02-14 36.4 36.46 35.96 36.13 -0.36% 11,934 43,164,385
2025-02-13 36.24 36.69 35.9 36.26 +0.06% 18,412 66,930,543
2025-02-12 35.71 36.44 35.35 36.24 +1.48% 21,591 78,053,465
2025-02-11 35.88 35.99 35.32 35.71 -0.03% 13,472 48,025,807
2025-02-10 35.59 35.72 35.11 35.72 +0.37% 14,891 52,903,225
2025-02-07 35.27 35.98 35.16 35.59 +0.79% 21,485 76,626,555
2025-02-06 34.51 35.33 34.5 35.31 +1.32% 14,483 50,604,325
2025-02-05 35.42 35.48 34.45 34.85 -1.02% 11,956 41,552,061
2025-01-27 34.69 35.7 34.69 35.21 +1.59% 23,350 82,228,165
2025-01-24 34.08 34.66 34 34.66 +0.99% 16,965 58,388,664
2025-01-23 34.53 34.85 34.15 34.32 +0.7% 24,272 83,740,159
2025-01-22 35.77 35.9 33.99 34.08 -5.44% 45,435 156,824,353
2025-01-21 37.35 37.48 35.96 36.04 -3.38% 31,213 113,430,104
2025-01-20 37.4 37.75 36.8 37.3 -2.99% 33,225 123,902,070
2025-01-17 39.2 39.2 36.64 38.45 -4.97% 61,567 229,359,833
2025-01-16 40.23 41.47 40.14 40.46 +0.62% 8,894 36,171,168
2025-01-15 40 41.66 39.63 40.21 +0.8% 13,940 56,733,446
2025-01-14 38.38 39.89 38.27 39.89 +3.96% 11,286 44,269,426
2025-01-13 37.5 38.76 37.5 38.37 -0.65% 6,651 25,405,037
2025-01-10 40.15 40.35 38.61 38.62 -4.22% 9,664 38,098,027
2025-01-09 41.41 41.41 39.88 40.32 -2.37% 11,639 47,058,538
2025-01-08 40.4 41.85 39.68 41.3 +1.67% 12,606 51,420,129
2025-01-07 41.15 41.55 40.03 40.62 -0.98% 12,811 52,063,078
2025-01-06 40.41 41.35 40.02 41.02 +1.51% 15,431 63,051,463
2025-01-03 42.35 43.3 40.2 40.41 -4.56% 26,328 108,696,613
2025-01-02 41.29 43.19 41.14 42.34 +1.97% 29,438 124,550,751
2024-12-31 43.8 43.94 41.36 41.52 -5.31% 23,886 101,520,477
2024-12-30 44.8 44.96 43.21 43.85 -2.47% 27,490 120,685,063
2024-12-27 46.43 47.25 44.8 44.96 -4.87% 30,492 138,569,358
2024-12-26 47.5 51.51 46.55 47.26 -1.36% 38,882 186,960,946
2024-12-25 45.81 48.01 44.79 47.91 +3.03% 41,894 195,062,384
2024-12-24 45.42 47.1 44.22 46.5 +4.21% 48,237 222,080,233
2024-12-23 47.5 47.5 44 44.62 -2.96% 42,816 192,356,791
2024-12-20 42.21 45.98 42.21 45.98 +10% 25,270 113,825,182
2024-12-19 41.45 41.94 41 41.8 +0.22% 7,800 32,314,814
2024-12-18 42.19 42.39 41.56 41.71 -1.14% 6,312 26,389,819
2024-12-17 42.41 43.2 42 42.19 -1.15% 7,160 30,399,437
2024-12-16 42.98 43.49 42.39 42.68 -0.84% 7,786 33,232,625
2024-12-13 43.69 43.69 42.74 43.04 -1.47% 12,468 53,678,416
2024-12-12 42.45 43.85 42.45 43.68 +1.96% 13,709 59,335,431
2024-12-11 41.9 42.99 41.8 42.84 +2.24% 9,161 38,987,893
2024-12-10 42 42.88 41.77 41.9 +1.38% 10,561 44,727,069
2024-12-09 41.84 41.86 41.12 41.33 -0.89% 7,259 30,111,913
2024-12-06 42.16 42.49 41.62 41.7 -1.35% 8,842 37,243,973
2024-12-05 41.51 42.33 41.51 42.27 +1.03% 8,750 36,824,637
2024-12-04 42.48 42.69 41.53 41.84 -1.55% 9,210 38,804,463
2024-12-03 43.25 43.79 42.28 42.5 -1.62% 10,870 46,789,874
2024-12-02 43 44.26 42.4 43.2 +1.65% 15,767 68,461,737
2024-11-29 41.52 42.76 41.41 42.5 +2.09% 17,133 72,539,325
2024-11-28 42.13 42.38 41.4 41.63 -1.26% 8,718 36,512,458
2024-11-27 41.09 42.2 40.93 42.16 +2.35% 12,838 53,675,508
2024-11-26 40.92 42.46 40.7 41.19 +0.02% 15,059 62,840,672
2024-11-25 40.26 41.53 40.26 41.18 +2.29% 10,404 42,733,063
2024-11-22 41.51 42.2 40.1 40.26 -3.01% 12,994 53,606,716
2024-11-21 42.2 42.2 41.18 41.51 -1.75% 12,051 50,236,524
2024-11-20 41.63 42.3 40.8 42.25 +1.54% 17,900 74,533,870
2024-11-19 40.17 41.8 40 41.61 +3.51% 17,414 71,926,246
2024-11-18 40.93 41.56 40 40.2 -2.05% 15,848 64,612,132
2024-11-15 40.72 41.98 40.1 41.04 +0.1% 18,366 75,569,870
2024-11-14 41.16 42.4 40.8 41 -0.41% 20,332 84,257,222
2024-11-13 41.29 41.34 40.58 41.17 -1.01% 15,426 63,164,550
2024-11-12 40.42 41.6 40.06 41.59 +3.48% 28,670 117,619,572
2024-11-11 39.66 40.28 39.42 40.19 +0.85% 14,709 58,754,086
2024-11-08 40.77 40.94 39.57 39.85 -1.75% 21,273 85,180,034
2024-11-07 38.75 40.79 38.68 40.56 +3.71% 27,716 111,125,578
2024-11-06 38.85 39.55 38.62 39.11 +0.54% 21,332 83,503,112
2024-11-05 38.33 38.9 37.64 38.9 +1.49% 25,031 95,760,888
2024-11-04 37.65 38.4 37.55 38.33 +2.98% 17,112 65,210,554
2024-11-01 37.7 37.9 37.07 37.22 -1.27% 12,780 47,781,182
2024-10-31 38.13 38.2 37.41 37.7 -1.26% 15,297 57,804,699
2024-10-30 38.56 38.85 38.03 38.18 -0.99% 11,495 44,060,766
2024-10-29 39.46 39.7 38.45 38.56 -2.13% 12,417 48,298,957
2024-10-28 39.52 39.52 38.52 39.4 +0.43% 13,495 52,797,313
2024-10-25 38.49 39.37 38.35 39.23 +1.92% 11,603 45,246,775
2024-10-24 38.8 39.11 38.42 38.49 -0.95% 7,185 27,743,059
2024-10-23 39.13 39.33 38.63 38.86 -0.74% 12,496 48,705,207
2024-10-22 38.5 39.35 38.4 39.15 +1.14% 13,385 52,163,696
2024-10-21 39.34 39.55 38.33 38.71 -1% 17,351 67,305,357
2024-10-18 38.25 39.95 37.88 39.1 +2.09% 15,713 61,187,028
2024-10-17 39.31 39.45 38.25 38.3 -1.85% 7,041 27,318,329
2024-10-16 38.01 39.46 37.77 39.02 +1.67% 11,376 44,112,415
2024-10-15 39.5 39.5 38.38 38.38 -3.2% 11,881 46,138,537
2024-10-14 39.33 40.2 38.1 39.65 +1.1% 10,403 40,748,695
2024-10-11 40.6 40.73 38.69 39.22 -3.71% 12,968 51,389,649
2024-10-10 40.2 42.43 40.01 40.73 -0.05% 15,166 62,159,086
2024-10-09 44.06 44.06 40.46 40.75 -9% 20,923 87,837,039
2024-10-08 47.5 47.7 42.27 44.78 +3.06% 34,799 157,710,102
2024-09-30 40.55 43.55 40.04 43.45 +9.17% 28,873 121,599,605
2024-09-27 37.68 39.97 37.68 39.8 +5.65% 14,134 55,464,502
2024-09-26 35 37.67 34.94 37.67 +7.11% 16,676 60,940,873
2024-09-25 35.41 36.6 35.16 35.17 +0.26% 13,225 47,452,982
2024-09-24 34.49 35.09 33.78 35.08 +2.27% 10,449 36,068,274
2024-09-23 34.98 35.27 34.17 34.3 -1.97% 5,020 17,350,020
2024-09-20 34.9 35.16 34.31 34.99 +0.2% 7,881 27,458,842
2024-09-19 33.77 34.94 33.71 34.92 +3.56% 11,139 38,564,998
2024-09-18 32.47 33.96 32.2 33.72 +3.88% 9,275 30,844,716
2024-09-13 32.78 33.18 32.43 32.46 -0.98% 5,442 17,796,433
2024-09-12 33.3 33.59 32.77 32.78 -1.5% 6,815 22,526,737
2024-09-11 33.13 33.63 32.86 33.28 +0.21% 7,475 24,850,188
2024-09-10 33.68 33.7 32.66 33.21 -1.28% 12,056 39,901,216
2024-09-09 34 34.18 33.23 33.64 -1.35% 10,703 36,046,868
2024-09-06 35.27 35.49 34.1 34.1 -3.65% 11,201 38,970,830
2024-09-05 34.75 35.55 34.72 35.39 +1.32% 8,280 29,181,468
2024-09-04 34.25 35.18 34.03 34.93 +1.33% 13,499 46,947,302
2024-09-03 33.16 34.74 32.83 34.47 +3.67% 16,453 56,005,313
2024-09-02 34.17 34.38 32.71 33.25 -3.34% 16,113 53,948,391
2024-08-30 33.97 34.97 33.26 34.4 +1.27% 14,314 49,388,754
2024-08-29 33.02 34.15 32.76 33.97 +2.85% 11,996 40,263,593
2024-08-28 33.99 33.99 32 33.03 -5.49% 25,282 83,375,033
2024-08-27 34.39 35.09 33.99 34.95 +1.63% 9,387 32,508,463
2024-08-26 34.9 35.39 34 34.39 -1.57% 8,702 30,222,127
2024-08-23 34.52 35.04 34.37 34.94 +1.25% 4,777 16,613,444
2024-08-22 35.29 35.57 34.36 34.51 -2.18% 6,018 20,914,285
2024-08-21 35.5 35.76 34.9 35.28 -0.9% 7,014 24,732,654
2024-08-20 36.8 36.93 35.37 35.6 -3.26% 8,614 31,000,300
2024-08-19 36.5 37.35 36.5 36.8 +0.05% 6,566 24,227,561
2024-08-16 37.25 37.29 36.7 36.78 -0.73% 2,770 10,206,285
2024-08-15 36.86 37.54 36.6 37.05 +0.08% 5,064 18,812,377
2024-08-14 37.2 37.37 36.6 37.02 -0.48% 3,807 14,076,307
2024-08-13 37.17 37.38 36.7 37.2 0% 3,704 13,710,754
2024-08-12 36.82 37.66 36.41 37.2 +0.62% 5,719 21,258,947
2024-08-09 38.4 40 36.88 36.97 -3.72% 14,796 55,950,419
2024-08-08 37.56 38.45 37.41 38.4 +1.51% 12,517 47,578,776
2024-08-07 37.9 38.12 37.19 37.83 -0.24% 10,326 38,900,946
2024-08-06 37.4 37.96 36.86 37.92 +2.13% 7,951 29,860,498
2024-08-05 36.92 37.99 36.88 37.13 -0.13% 8,388 31,438,897
2024-08-02 37.37 37.96 37.07 37.18 -1.14% 5,997 22,471,861
2024-08-01 38.3 38.3 37.3 37.61 -1.36% 9,116 34,367,736
2024-07-31 36.77 38.34 36.6 38.13 +3.64% 10,806 40,922,849
2024-07-30 36.63 37.42 36.5 36.79 -0.33% 6,501 23,954,284
2024-07-29 37.61 37.72 36.82 36.91 -2.38% 8,406 31,235,346
2024-07-26 37.34 38.38 37.34 37.81 +1.48% 9,180 34,826,906
2024-07-25 36 38 35.85 37.26 +3.24% 10,844 40,277,986
2024-07-24 37.1 37.47 35.81 36.09 -3.04% 12,322 44,821,967
2024-07-23 38.62 38.62 37.19 37.22 -2.54% 11,519 43,214,854
2024-07-22 38.7 40.4 37.67 38.19 -0.39% 17,322 67,047,550
2024-07-19 36.74 38.5 36.55 38.34 +4.35% 16,420 61,899,257
2024-07-18 35.72 36.8 35.2 36.74 +2.51% 8,820 31,993,690
2024-07-17 35.32 36.01 35.09 35.84 +1.36% 6,197 22,098,326
2024-07-16 35.52 35.69 35.05 35.36 -0.48% 6,261 22,132,858
2024-07-15 36.12 36.38 35.4 35.53 -1.61% 5,006 17,838,286
2024-07-12 36.37 36.75 35.9 36.11 -0.93% 8,012 29,054,144
2024-07-11 35.48 36.98 35.48 36.45 +3.29% 12,522 45,463,449
2024-07-10 35.3 36.2 34.83 35.29 -0.08% 8,928 31,795,920
2024-07-09 34.56 35.46 33.88 35.32 +1.2% 15,741 54,769,069
2024-07-08 35.39 35.46 34.63 34.9 -1.63% 12,426 43,345,644
2024-07-05 36.32 36.49 35.1 35.48 -2.39% 18,226 64,775,071
2024-07-04 37.5 37.67 36.19 36.35 -2.7% 9,484 34,779,420
2024-07-03 38.03 38.17 37.33 37.36 -1.99% 6,963 26,235,566
2024-07-02 39.16 39.17 37.9 38.12 -2.68% 7,489 28,755,480
2024-07-01 38.39 39.57 38.01 39.17 +2.01% 9,879 38,685,611
2024-06-28 39.21 39.79 38.31 38.4 -2.66% 13,186 51,384,243
2024-06-27 40.2 40.2 39.32 39.45 -2.06% 7,113 28,192,083
2024-06-26 39.49 40.52 39.01 40.28 +2.23% 10,376 41,153,994
2024-06-25 40.62 40.84 39.32 39.4 -3% 12,127 48,368,676
2024-06-24 41.29 41.35 40.06 40.62 -2.03% 11,647 47,269,198
2024-06-21 41.79 42.04 41.28 41.46 -1.26% 5,811 24,191,489
2024-06-20 43.98 44.19 41.71 41.99 -4.61% 16,032 68,230,863
2024-06-19 45.25 45.25 44 44.02 -2.72% 6,764 30,051,482
2024-06-18 45.2 45.91 44.8 45.25 -0.26% 6,841 30,999,986
2024-06-17 44.9 45.47 44.37 45.37 +0.2% 10,117 45,475,396
2024-06-14 44.38 45.43 44.03 45.28 +1.8% 9,669 43,451,747
2024-06-13 44.96 45.5 44.4 44.48 -0.87% 7,423 33,326,873
2024-06-12 44.44 45.23 44.24 44.87 +1.2% 7,795 34,967,949
2024-06-11 44 44.63 43.15 44.34 +0.32% 9,719 42,512,241
2024-06-07 45.66 45.89 43.87 44.2 -3.2% 16,366 72,797,791
2024-06-06 45.86 46.26 45.5 45.66 -0.54% 11,295 51,761,320
2024-06-05 47.45 47.67 45.91 45.91 -3.29% 14,534 67,833,620
2024-06-04 46.2 47.91 45.93 47.47 +2.33% 16,306 76,966,774
2024-06-03 45.6 47.05 45.6 46.39 +1.4% 17,798 82,736,446
2024-05-31 45.84 46.17 45.35 45.75 -0.17% 8,994 41,096,428
2024-05-30 46.39 46.39 45.68 45.83 -0.93% 7,158 32,901,404
2024-05-29 45.8 46.3 45.4 46.26 +0.83% 10,498 48,207,754
2024-05-28 47.51 47.65 45.68 45.88 -3.41% 15,878 73,192,829
2024-05-27 46.75 47.62 46.1 47.5 +1.65% 10,418 48,894,423
2024-05-24 47.93 48.06 46.72 46.73 -2.54% 10,780 50,932,586
2024-05-23 49.19 49.19 47.9 47.95 -2.52% 10,218 49,355,043
2024-05-22 50.11 50.31 48.91 49.19 -1.07% 8,530 42,019,489
2024-05-21 49.92 50.84 49.68 49.72 -1.21% 10,101 50,725,614
2024-05-20 50 50.96 48.93 50.33 +1.04% 17,411 87,219,200
2024-05-17 51.51 51.55 49.3 49.81 -3.47% 21,173 106,025,749
2024-05-16 51.32 52.86 50.62 51.6 +0.6% 32,444 168,194,159
2024-05-15 49 52.88 48.69 51.29 +5.06% 42,930 219,873,396
2024-05-14 47.62 49.88 46.97 48.82 +2.54% 33,419 161,903,691
2024-05-13 45.6 48.46 45.03 47.61 +3.55% 34,334 161,835,177
2024-05-10 46 46.33 45.35 45.98 -0.04% 13,340 61,134,710
2024-05-09 44.68 46.03 44.68 46 +2.77% 20,097 91,516,184
2024-05-08 46.1 46.3 44.68 44.76 -3.74% 23,377 105,653,008
2024-05-07 47.4 47.48 46 46.5 -1.38% 19,506 90,884,209
2024-05-06 46.66 47.76 46.24 47.15 +1.66% 30,273 142,822,661
2024-04-30 46.3 47.29 45.92 46.38 -1.95% 26,547 123,595,008
2024-04-29 45.44 47.53 45.44 47.3 -6.32% 54,785 251,727,051
2024-04-26 49.45 50.8 49.45 50.49 +0.88% 13,784 69,270,442
2024-04-25 50.44 51.39 50.03 50.05 -1.67% 10,395 52,613,521
2024-04-24 49.89 51.01 48.96 50.9 +1.94% 14,917 74,340,721
2024-04-23 50.53 50.7 49.3 49.93 -0.52% 14,812 73,912,956
2024-04-22 50.67 52 50.16 50.19 -1.45% 18,378 93,963,941
2024-04-19 51.5 52.35 50.55 50.93 -2.73% 21,620 110,573,861
2024-04-18 50.6 54 50.3 52.36 +2.07% 36,510 190,634,448
2024-04-17 51.4 51.5 48.5 51.3 -6.18% 36,421 184,486,469
2024-04-16 52 54.88 50.64 54.68 +5.76% 48,103 253,716,421
2024-04-15 50.1 52.8 50.02 51.7 +3.36% 36,712 189,371,772
2024-04-12 49.41 50.72 49.41 50.02 +1.23% 20,053 100,533,026
2024-04-11 48.82 49.87 48.31 49.41 +1.19% 14,955 73,927,214
2024-04-10 49.1 49.5 48.33 48.83 -0.53% 11,299 55,280,633
2024-04-09 48.43 49.5 47.81 49.09 +1.53% 14,685 71,657,959
2024-04-08 49.15 49.2 47.62 48.35 -1.83% 16,339 78,767,070
2024-04-03 49.13 49.79 48.91 49.25 +0.57% 14,414 71,111,394
2024-04-02 49.09 49.15 48.41 48.97 -0.24% 10,626 51,898,311
2024-04-01 47.72 49.12 47.61 49.09 +3.11% 17,466 84,501,290
2024-03-29 48.74 48.96 47 47.61 -2.6% 17,267 82,114,092
2024-03-28 47.81 49.46 47.81 48.88 +1.47% 16,506 80,537,067
2024-03-27 47.8 49 47.6 48.17 +0.77% 13,484 65,338,751
2024-03-26 47.33 47.99 47.03 47.8 +0.29% 10,144 48,251,172
2024-03-25 47.9 48.7 47.45 47.66 -0.5% 12,802 61,519,841
2024-03-22 48.88 48.88 47.52 47.9 -1.94% 14,742 70,731,562
2024-03-21 49.9 49.99 48.42 48.85 -2.01% 18,590 91,097,432
2024-03-20 49.49 49.85 49.32 49.85 +0.63% 11,172 55,378,387
2024-03-19 50.35 50.5 49.53 49.54 -2.23% 19,716 98,456,852
2024-03-18 50.68 50.99 49.76 50.67 -0.06% 32,919 165,562,965
2024-03-15 51.01 51.27 49.98 50.7 -0.16% 28,663 144,877,408
2024-03-14 49.68 50.88 49.35 50.78 +2.21% 33,080 165,988,294
2024-03-13 50.45 50.45 49.3 49.68 -2.17% 34,877 173,251,836
2024-03-12 49.58 51.46 49.24 50.78 +4.49% 74,247 373,195,134
2024-03-11 46.62 48.65 46.48 48.6 +4.61% 25,873 123,468,167
2024-03-08 46.13 46.57 45.91 46.46 +0.74% 11,902 54,957,965
2024-03-07 47.1 47.56 46.12 46.12 -1.77% 13,014 61,003,965
2024-03-06 47.34 47.59 46.38 46.95 -1.1% 15,420 72,340,243
2024-03-05 47.5 48.69 47.22 47.47 -0.34% 19,702 94,116,891
2024-03-04 47.9 48.24 47.25 47.63 +0.7% 14,600 69,682,764
2024-03-01 47.79 47.93 47.12 47.3 -1.03% 12,825 60,806,614
2024-02-29 46.29 47.79 46.25 47.79 +3.11% 17,640 83,143,981
2024-02-28 47.75 48.25 46.3 46.35 -1.68% 21,912 103,590,608
2024-02-27 46.82 47.18 45.77 47.14 +0.7% 15,416 71,758,870
2024-02-26 46.1 47.88 45.9 46.81 +2% 24,354 113,830,591
2024-02-23 46.06 46.2 45.31 45.89 -0.37% 10,428 47,644,757
2024-02-22 46.1 46.48 45.54 46.06 -0.35% 10,750 49,330,160
2024-02-21 45.85 47.91 45.21 46.22 +0.41% 18,070 84,323,422
2024-02-20 45.95 46.32 44.86 46.03 -0.67% 12,686 57,793,695
2024-02-19 48.36 48.47 45.51 46.34 -2.07% 15,999 74,450,673
2024-02-08 46.81 49.58 46.52 47.32 +0.68% 22,420 108,878,742
2024-02-07 43.8 47.04 43.8 47 +6.84% 23,721 109,329,783
2024-02-06 42.37 44.38 41.39 43.99 +3.51% 20,526 88,920,278
2024-02-05 41.47 43.64 40.75 42.5 +1.38% 14,554 61,083,195
2024-02-02 43.1 43.4 40.65 41.92 -2.47% 12,352 51,830,309
2024-02-01 42.29 43.17 41.7 42.98 +1.18% 11,786 50,218,035
2024-01-31 42.33 43.86 42.23 42.48 -1.19% 10,465 44,903,787
2024-01-30 44.86 45.23 42.83 42.99 -4.7% 9,077 39,974,389
2024-01-29 46.69 47.09 45 45.11 -3.36% 5,718 26,089,701
2024-01-26 47.72 47.87 46.43 46.68 -1.91% 6,311 29,568,136
2024-01-25 47.73 48.58 46.55 47.59 +0.51% 8,201 39,155,966
2024-01-24 46.2 47.39 45.61 47.35 +3.36% 7,894 36,882,120
2024-01-23 44.26 46.48 43.7 45.81 +1.78% 10,212 46,473,981
2024-01-22 46.78 47.28 44.59 45.01 -4.25% 8,237 38,009,901
2024-01-19 47.5 47.85 46.83 47.01 -1.55% 5,461 25,728,447
2024-01-18 47.48 47.89 46.05 47.75 -1.44% 10,701 50,351,654
2024-01-17 48.35 49.59 48.33 48.45 -0.51% 9,827 48,151,727
2024-01-16 48.86 49.07 48.2 48.7 -0.25% 6,088 29,511,925
2024-01-15 47.71 49.23 47.68 48.82 +1.71% 10,374 50,602,988
2024-01-12 47.37 48.68 46.93 48 +1.27% 10,053 48,366,051
2024-01-11 47.56 47.63 46.82 47.4 -0.34% 7,739 36,563,914
2024-01-10 46.06 47.9 46.06 47.56 +2.52% 9,932 46,970,482
2024-01-09 46.8 47.34 45.92 46.39 -0.88% 10,949 51,041,346
2024-01-08 48.72 48.96 46.8 46.8 -3.9% 8,461 40,065,730
2024-01-05 48.02 49.25 47.89 48.7 +1.44% 12,197 59,351,956
2024-01-04 47.26 48.15 47.03 48.01 +1.12% 8,777 41,947,324
2024-01-03 48.4 48.78 46.98 47.48 -1.9% 21,349 101,404,303
2024-01-02 50.57 50.8 48.3 48.4 -4.16% 13,957 68,345,949

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

ч▓╛ц╡ЛчФ╡хнР 300567

2024年至今

хдзщ╛ЩхЬ░ф║з 600159

2024年一季度

STщжЩщЫк 300147

近三个月

ф╕ЬхиБчзСцКА 688700

2024年一季度

шБФхРИц░┤хКб 603291

2024年至今

ш┤╡щШ│щУ╢шбМ 601997

2022-2023两年

цЦ░хЕ┤щУ╕чоб 000778

2023年全年

чзСхЕ┤хИ╢шНп 688136

2022-2023两年

ф╕нщВочзСцКА 688648

2024年一季度

STц▒Йщйм 600375

近三个月

热门概念板块

5G通信
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
虚拟现实
区块链
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2023年全年

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