цХ░цНоц╕п 603881

数据更新至:

添加到对比分析

33.33 -5.45%

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

33.33
-5.45% -1.92
35.23
开盘价
35.24
最高价
33
最低价
467,599
成交量
数据更新至: 2025-03-25

技术指标

37.87
MA5 (5日均线)
39.37
MA10 (10日均线)
38.21
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 35.23 35.24 33 33.33 -5.45% 467,599 1,580,374,451
2025-03-24 36.31 36.8 34.87 35.25 -5.62% 679,233 2,415,077,080
2025-03-21 39.5 40.07 36.74 37.35 -8.5% 791,608 3,048,668,724
2025-03-20 41.18 42.69 40.26 40.82 -4.16% 820,307 3,399,146,029
2025-03-19 39.6 44.17 38.93 42.59 +6.08% 1,105,735 4,646,947,313
2025-03-18 41.05 42 39.78 40.15 -2.1% 623,033 2,534,466,747
2025-03-17 41.29 42.9 40.81 41.01 -1.65% 700,688 2,931,315,410
2025-03-14 40.75 43 39.71 41.7 -0.07% 961,159 3,988,862,831
2025-03-13 39.1 43.44 37.9 41.73 +4.98% 1,137,409 4,575,005,579
2025-03-12 42.2 42.5 39.39 39.75 -1.17% 1,155,259 4,780,020,815
2025-03-11 35.15 40.22 35.14 40.22 +10.01% 899,034 3,414,457,030
2025-03-10 38 38.75 36.56 36.56 -6.85% 645,433 2,413,712,596
2025-03-07 38.11 42.06 37 39.25 -0.25% 1,194,908 4,709,755,242
2025-03-06 37.2 40.46 36.27 39.35 +6.99% 1,188,809 4,539,411,303
2025-03-05 35.81 37.52 33.85 36.78 +6.12% 1,061,685 3,783,458,817
2025-03-04 33 35.03 32.99 34.66 +1.73% 662,630 2,273,998,571
2025-03-03 33.78 35.15 32.58 34.07 +1.7% 728,375 2,483,063,716
2025-02-28 35.6 36.4 33.35 33.5 -9.61% 881,139 3,043,402,226
2025-02-27 38.38 39.99 36.1 37.06 -4.97% 927,300 3,491,376,634
2025-02-26 40.9 40.9 38.19 39 -4.85% 943,776 3,714,553,676
2025-02-25 38.24 44.18 38.24 40.99 -3.53% 1,315,074 5,265,509,719
2025-02-24 42 44.41 41.22 42.49 +5.25% 1,693,611 7,302,942,732
2025-02-21 40.37 40.37 40.02 40.37 +10% 610,806 2,465,577,507
2025-02-20 34.05 38.83 34.05 36.7 +1.16% 1,382,340 5,093,040,670
2025-02-19 35.03 37.11 33.25 36.28 +7.46% 1,626,898 5,716,685,047
2025-02-18 35.8 36.49 33.76 33.76 -10% 1,404,176 4,864,749,215
2025-02-17 37.51 37.51 37.51 37.51 +10% 232,367 871,607,079
2025-02-14 33.75 34.1 31 34.1 +10% 1,049,720 3,430,431,536
2025-02-13 31 31 29.9 31 +10.01% 946,886 2,908,156,913
2025-02-12 28.18 28.18 28.18 28.18 +9.99% 91,940 259,087,484
2025-02-11 23.82 27.17 23.61 25.62 +3.72% 1,182,033 2,992,562,491
2025-02-10 23.42 24.7 23.18 24.7 +10.02% 942,452 2,302,886,012
2025-02-07 23.15 23.71 21.98 22.45 -2.65% 812,014 1,862,539,616
2025-02-06 21.22 23.42 20.91 23.06 +5.59% 792,182 1,762,361,142
2025-02-05 20.57 21.84 20.4 21.84 +10.03% 813,353 1,734,701,852
2025-01-27 20.8 20.8 19.8 19.85 -3.31% 298,589 599,436,587
2025-01-24 19.28 20.53 19.27 20.53 +5.39% 450,024 903,744,706
2025-01-23 20.5 20.62 19.48 19.48 -2.89% 448,599 898,592,691
2025-01-22 19.42 20.06 19.25 20.06 +2.09% 409,910 807,507,687
2025-01-21 19.3 19.75 19.12 19.65 +2.88% 409,563 797,282,539
2025-01-20 19.08 19.33 18.73 19.1 +1.65% 312,069 595,589,684
2025-01-17 18.99 19.09 18.68 18.79 -0.27% 284,495 537,173,140
2025-01-16 19.2 19.35 18.58 18.84 -1.67% 421,261 798,851,972
2025-01-15 18.62 19.44 18.53 19.16 +3.12% 538,514 1,027,045,543
2025-01-14 17.69 18.59 17.49 18.58 +6.17% 404,322 734,321,924
2025-01-13 17.37 17.62 16.83 17.5 -1.3% 285,210 493,703,867
2025-01-10 18.82 18.82 17.72 17.73 -5.79% 433,021 791,900,565
2025-01-09 18.17 19.22 18.06 18.82 +3.52% 588,074 1,111,649,378
2025-01-08 18.1 18.6 17.47 18.18 -1.46% 493,811 888,590,239
2025-01-07 17.78 18.45 17.58 18.45 +4.53% 541,628 980,848,354
2025-01-06 17.97 18.4 17.5 17.65 -3.81% 494,807 883,003,903
2025-01-03 20 20.22 18.35 18.35 -10% 789,326 1,496,522,362
2025-01-02 21.61 22.56 20.39 20.39 -9.98% 1,118,180 2,342,129,989
2024-12-31 23.71 23.71 22.37 22.65 +5.1% 1,491,875 3,468,794,521
2024-12-30 21.55 21.55 21.55 21.55 +10.01% 114,996 247,816,208
2024-12-27 19.1 20.6 19.02 19.59 +2.24% 625,561 1,239,825,270
2024-12-26 18.3 20 18.2 19.16 +5.39% 620,298 1,197,199,648
2024-12-25 17.61 18.38 17.18 18.18 +3.06% 309,472 553,088,026
2024-12-24 17.98 18.1 17.36 17.64 -0.9% 214,161 378,276,143
2024-12-23 18.6 18.74 17.77 17.8 -3.05% 300,635 545,056,287
2024-12-20 17.81 18.58 17.61 18.36 +1.44% 357,269 648,383,779
2024-12-19 16.91 18.48 16.83 18.1 +6.1% 392,282 697,420,036
2024-12-18 16.63 17.35 16.43 17.06 +2.59% 138,666 235,390,291
2024-12-17 16.99 17.05 16.55 16.63 -2.29% 103,239 172,986,027
2024-12-16 17.32 17.5 16.95 17.02 -1.45% 127,519 218,455,618
2024-12-13 17.3 17.56 17.25 17.27 -0.69% 161,522 281,736,834
2024-12-12 17.42 17.5 17.15 17.39 -0.17% 119,867 207,649,160
2024-12-11 16.97 17.47 16.95 17.42 +3.08% 171,617 296,975,178
2024-12-10 17.16 17.3 16.86 16.9 +1.14% 155,313 265,798,851
2024-12-09 16.89 17.06 16.6 16.71 -1.18% 88,956 149,352,366
2024-12-06 16.84 17.06 16.65 16.91 +0.83% 100,020 168,768,111
2024-12-05 16.51 16.91 16.47 16.77 +1.27% 78,448 131,530,407
2024-12-04 16.94 16.99 16.46 16.56 -2.24% 104,462 174,593,360
2024-12-03 17.14 17.2 16.75 16.94 -1.17% 102,981 174,244,828
2024-12-02 16.99 17.3 16.97 17.14 +1.06% 124,926 214,371,498
2024-11-29 16.49 17.2 16.47 16.96 +2.98% 148,590 250,772,341
2024-11-28 16.51 16.97 16.41 16.47 -0.24% 117,559 196,647,622
2024-11-27 16.14 16.52 15.82 16.51 +2.04% 104,943 169,383,572
2024-11-26 16.4 16.65 16.15 16.18 -0.98% 84,195 138,054,937
2024-11-25 16.45 16.64 15.98 16.34 -0.91% 125,961 204,314,350
2024-11-22 16.77 17.68 16.48 16.49 -2.08% 191,703 328,503,174
2024-11-21 16.91 17.15 16.6 16.84 -0.47% 113,135 190,873,178
2024-11-20 16.42 17.18 16.31 16.92 +3.05% 133,815 224,248,170
2024-11-19 16.09 16.44 16.02 16.42 +2.18% 102,248 166,206,091
2024-11-18 17 17.1 15.96 16.07 -4.46% 156,270 255,042,727
2024-11-15 17.18 17.71 16.81 16.82 -2.55% 155,485 268,026,869
2024-11-14 18.18 18.2 17.22 17.26 -4.96% 190,825 336,156,774
2024-11-13 17.55 18.49 17.53 18.16 +2.95% 262,596 474,939,267
2024-11-12 17.99 18.15 17.4 17.64 -2% 207,113 368,129,733
2024-11-11 17.05 18.2 17.04 18 +5.57% 315,455 561,188,298
2024-11-08 17.33 17.52 16.98 17.05 +0.95% 239,789 413,303,891
2024-11-07 16.61 16.92 16.53 16.89 +0.9% 166,244 278,294,338
2024-11-06 16.8 16.94 16.59 16.74 -0.59% 185,377 311,151,931
2024-11-05 16.2 16.9 16.15 16.84 +3.95% 222,013 370,491,898
2024-11-04 15.77 16.28 15.68 16.2 +2.66% 94,860 152,679,257
2024-11-01 16.41 16.55 15.73 15.78 -4.48% 187,088 300,461,437
2024-10-31 16.31 16.71 16.14 16.52 +1.16% 149,644 246,610,906
2024-10-30 16.26 16.45 16.05 16.33 +0.18% 117,913 191,681,584
2024-10-29 16.62 16.73 16.3 16.3 -1.93% 145,883 240,565,127
2024-10-28 16.49 16.66 16.26 16.62 +0.67% 158,747 262,060,268
2024-10-25 16.16 16.52 16.03 16.51 +2.48% 160,553 262,143,102
2024-10-24 16.05 16.25 15.98 16.11 -0.56% 85,846 138,079,571
2024-10-23 16.15 16.48 15.85 16.2 +0.93% 145,970 237,086,068
2024-10-22 16.3 16.3 15.9 16.05 -1.53% 148,279 238,112,797
2024-10-21 16.05 16.55 16.05 16.3 +1.88% 200,036 326,147,174
2024-10-18 15.53 16.35 15.41 16 +2.5% 183,610 292,755,902
2024-10-17 15.61 16.02 15.57 15.61 +0.77% 129,993 205,654,872
2024-10-16 15.25 15.72 15.18 15.49 +0.19% 83,891 129,751,492
2024-10-15 15.73 15.97 15.4 15.46 -1.84% 121,541 190,968,534
2024-10-14 15.4 15.77 14.91 15.75 +3.14% 165,701 255,295,911
2024-10-11 16.25 16.34 15.05 15.27 -6.38% 203,947 316,323,220
2024-10-10 17.03 17.28 16.21 16.31 +1.24% 263,291 439,076,924
2024-10-09 17.07 17.23 16.11 16.11 -8.73% 260,681 436,097,700
2024-10-08 17.69 17.69 16.3 17.65 +9.76% 347,285 600,650,291
2024-09-30 15.43 16.08 15.26 16.08 +9.99% 283,935 448,473,493
2024-09-27 13.97 14.73 13.96 14.62 +5.33% 118,428 169,777,752
2024-09-26 13.47 13.97 13.36 13.88 +2.97% 130,991 178,958,052
2024-09-25 13.55 13.88 13.44 13.48 -0.15% 92,856 126,964,335
2024-09-24 13.27 13.58 13.15 13.5 +1.96% 85,071 114,042,943
2024-09-23 13.6 13.6 13.2 13.24 -2.29% 81,787 109,259,274
2024-09-20 13.38 13.64 13.36 13.55 +1.42% 62,534 84,411,875
2024-09-19 13.06 13.43 12.97 13.36 +2.45% 56,115 74,477,449
2024-09-18 13.15 13.22 12.91 13.04 -0.91% 42,117 54,940,661
2024-09-13 13.24 13.32 13.12 13.16 -0.6% 39,633 52,333,161
2024-09-12 13.22 13.41 13.2 13.24 +0.23% 51,558 68,587,569
2024-09-11 13.13 13.25 13.08 13.21 +0.23% 38,831 51,178,284
2024-09-10 12.92 13.29 12.75 13.18 +2.17% 53,764 70,171,867
2024-09-09 12.82 13 12.75 12.9 -0.31% 35,094 45,216,318
2024-09-06 13.02 13.1 12.8 12.94 -0.61% 49,326 63,761,117
2024-09-05 12.82 13.08 12.82 13.02 +1.48% 43,717 56,781,956
2024-09-04 12.77 12.92 12.68 12.83 -0.31% 33,228 42,662,884
2024-09-03 12.68 12.88 12.63 12.87 +1.74% 41,801 53,438,490
2024-09-02 12.81 12.93 12.64 12.65 -1.4% 55,375 70,814,114
2024-08-30 12.6 12.99 12.59 12.83 +1.91% 75,357 96,839,881
2024-08-29 12.14 12.66 12.1 12.59 +2.19% 74,445 92,988,849
2024-08-28 12.1 12.6 11.98 12.32 +0.98% 74,498 91,946,149
2024-08-27 12.15 12.38 12.06 12.2 +0.25% 43,614 53,182,444
2024-08-26 12.09 12.19 11.96 12.17 +0.66% 30,147 36,555,698
2024-08-23 11.77 12.18 11.75 12.09 +2.2% 42,346 50,909,357
2024-08-22 12.11 12.35 11.76 11.83 -2.15% 49,974 60,010,096
2024-08-21 12.27 12.37 12.06 12.09 -1.55% 33,631 41,055,492
2024-08-20 12.59 12.59 12.22 12.28 -2.23% 34,818 43,006,140
2024-08-19 12.36 12.66 12.34 12.56 +1.54% 33,661 42,226,998
2024-08-16 12.48 12.53 12.37 12.37 -0.56% 27,288 33,964,890
2024-08-15 12.28 12.6 12.2 12.44 +1.22% 49,566 61,545,248
2024-08-14 12.4 12.4 12.24 12.29 -0.57% 22,560 27,779,913
2024-08-13 12.34 12.45 12.2 12.36 +0.08% 26,023 32,003,465
2024-08-12 12.43 12.53 12.31 12.35 -1.44% 27,561 34,158,350
2024-08-09 12.72 12.84 12.52 12.53 -1.1% 29,097 36,783,110
2024-08-08 12.64 12.74 12.38 12.67 -0.08% 37,333 46,937,908
2024-08-07 12.72 12.87 12.68 12.68 -0.7% 35,683 45,640,133
2024-08-06 12.69 12.86 12.53 12.77 +2% 47,747 60,683,754
2024-08-05 12.74 13.06 12.52 12.52 -3.02% 55,918 71,387,458
2024-08-02 13.2 13.3 12.88 12.91 -2.64% 50,452 65,980,348
2024-08-01 13.16 13.34 13.14 13.26 +0.99% 76,370 101,267,321
2024-07-31 12.58 13.15 12.57 13.13 +3.55% 83,685 108,849,434
2024-07-30 12.5 12.74 12.35 12.68 +1.2% 41,754 52,511,952
2024-07-29 12.41 12.61 12.32 12.53 +0.89% 34,821 43,499,366
2024-07-26 12.28 12.47 12.26 12.42 +0.98% 30,731 38,055,138
2024-07-25 12.14 12.46 12.12 12.3 +0.24% 31,525 38,713,779
2024-07-24 12.42 12.6 12.25 12.27 -1.21% 40,190 49,930,209
2024-07-23 12.72 12.73 12.4 12.42 -2.28% 36,253 45,726,490
2024-07-22 12.65 12.8 12.6 12.71 +0.63% 44,178 56,129,269
2024-07-19 12.35 12.73 12.26 12.63 +2.02% 48,063 60,438,220
2024-07-18 12.4 12.46 12.08 12.38 -1.12% 44,687 54,624,932
2024-07-17 12.58 12.78 12.52 12.52 -0.32% 38,333 48,414,005
2024-07-16 12.33 12.63 12.28 12.56 +1.37% 35,707 44,519,399
2024-07-15 12.61 12.64 12.32 12.39 -2.44% 30,935 38,464,616
2024-07-12 12.81 12.85 12.64 12.7 -1.24% 27,766 35,324,224
2024-07-11 12.75 12.91 12.67 12.86 +2.47% 49,431 63,333,015
2024-07-10 12.52 12.71 12.41 12.55 +0.16% 33,585 42,249,231
2024-07-09 12.16 12.54 12.04 12.53 +2.7% 44,179 54,404,468
2024-07-08 12.61 12.61 12.16 12.2 -3.25% 37,381 45,894,623
2024-07-05 12.4 12.68 12.28 12.61 +1.53% 38,908 48,791,345
2024-07-04 12.71 12.81 12.4 12.42 -2.36% 41,986 52,808,956
2024-07-03 12.94 12.97 12.68 12.72 -1.78% 31,070 39,684,209
2024-07-02 12.7 13.07 12.7 12.95 +1.65% 52,727 68,278,896
2024-07-01 12.71 12.78 12.44 12.74 +0.24% 37,055 46,680,146
2024-06-28 12.69 13.02 12.65 12.71 -0.08% 45,558 58,625,181
2024-06-27 12.97 13.26 12.72 12.72 -2% 49,102 63,417,356
2024-06-26 12.15 13.07 12.12 12.98 +6.83% 70,239 88,846,342
2024-06-25 12.21 12.37 12.03 12.15 -0.82% 42,514 51,852,005
2024-06-24 12.71 12.76 12.25 12.25 -4.3% 49,984 62,229,091
2024-06-21 12.8 12.98 12.63 12.8 -23.81% 31,225 39,949,107
2024-06-20 17.3 17.38 16.75 16.8 -3.34% 45,609 77,476,526
2024-06-19 17.71 17.8 17.36 17.38 -1.42% 34,372 60,155,995
2024-06-18 17.34 17.68 17.29 17.63 +1.56% 34,806 61,168,247
2024-06-17 17.38 17.43 17.11 17.36 -0.06% 39,009 67,491,900
2024-06-14 17.24 17.45 17.11 17.37 +0.87% 39,228 67,837,671
2024-06-13 17.28 17.41 17.18 17.22 0% 36,745 63,544,031
2024-06-12 16.98 17.34 16.89 17.22 +1.71% 35,469 61,001,823
2024-06-11 16.42 16.95 16.36 16.93 +1.93% 32,637 54,593,917
2024-06-07 16.58 16.77 16.38 16.61 +0.91% 28,353 47,020,733
2024-06-06 17.01 17.19 16.33 16.46 -3.06% 51,105 84,948,907
2024-06-05 17 17.25 16.95 16.98 -0.64% 29,874 51,172,320
2024-06-04 17.17 17.35 16.79 17.09 -1.04% 42,000 71,302,667
2024-06-03 17.55 17.55 17.1 17.27 -1.6% 30,049 52,128,129
2024-05-31 17.31 17.62 17.31 17.55 +1.39% 27,636 48,429,621
2024-05-30 17.26 17.44 17.01 17.31 +0.06% 24,877 42,989,101
2024-05-29 17.3 17.49 17.21 17.3 -0.12% 22,163 38,408,912
2024-05-28 17.55 17.76 17.3 17.32 -1.7% 31,376 54,812,995
2024-05-27 17.44 17.63 17.13 17.62 +1.03% 35,398 61,431,121
2024-05-24 17.77 17.93 17.43 17.44 -1.91% 36,328 64,072,080
2024-05-23 18.22 18.23 17.74 17.78 -2.41% 44,877 80,247,232
2024-05-22 18.24 18.25 18.02 18.22 +0.39% 32,903 59,690,879
2024-05-21 18.3 18.33 18.1 18.15 -1.04% 28,791 52,352,740
2024-05-20 18.28 18.5 18.05 18.34 +0.27% 46,699 85,586,550
2024-05-17 17.99 18.31 17.77 18.29 +1.67% 51,174 92,719,304
2024-05-16 18.06 18.24 17.94 17.99 +0.5% 42,815 77,500,069
2024-05-15 18.14 18.19 17.84 17.9 -1.43% 27,301 49,092,817
2024-05-14 17.84 18.22 17.84 18.16 +1.79% 36,932 66,749,122
2024-05-13 18.01 18.07 17.52 17.84 -2.09% 44,293 78,972,689
2024-05-10 18.47 18.53 18.01 18.22 -1.09% 44,942 81,801,649
2024-05-09 18.19 18.5 18.13 18.42 +1.26% 41,845 76,929,010
2024-05-08 18.76 18.76 18.13 18.19 -2.99% 50,963 93,328,779
2024-05-07 18.8 18.99 18.6 18.75 -0.42% 49,643 93,298,401
2024-05-06 19.09 19.2 18.73 18.83 0% 69,150 130,956,969
2024-04-30 18.95 18.99 18.48 18.83 +0.21% 80,801 151,506,614
2024-04-29 18.38 18.86 18.38 18.79 +2.68% 79,209 148,478,635
2024-04-26 17.74 18.49 17.73 18.3 +3.39% 81,190 147,570,512
2024-04-25 17.75 17.94 17.59 17.7 -0.9% 44,614 79,240,884
2024-04-24 17.28 17.88 17.18 17.86 +4.44% 66,988 118,064,994
2024-04-23 17.23 17.49 17.08 17.1 -0.75% 33,684 58,150,618
2024-04-22 17.35 17.45 16.69 17.23 -1.54% 52,388 89,386,159
2024-04-19 18.03 18.1 17.4 17.5 -3.53% 71,143 125,798,104
2024-04-18 18.32 18.37 17.92 18.14 -1.63% 70,845 128,607,984
2024-04-17 17.61 18.44 17.6 18.44 +4.65% 106,914 194,266,910
2024-04-16 17.4 18.14 17.36 17.62 -0.11% 99,012 176,301,147
2024-04-15 17.55 17.85 17.03 17.64 +0.51% 71,597 125,233,926
2024-04-12 17.5 17.89 17.46 17.55 +0.57% 49,894 88,221,943
2024-04-11 17.06 17.66 17.05 17.45 +1.34% 51,133 89,366,624
2024-04-10 17.79 17.8 17.04 17.22 -3.15% 63,078 109,227,762
2024-04-09 17.68 17.84 17.54 17.78 +0.57% 50,180 88,806,747
2024-04-08 18.2 18.2 17.66 17.68 -2.96% 77,510 138,588,848
2024-04-03 18.9 18.9 18.2 18.22 -3.8% 89,473 164,237,161
2024-04-02 19.57 19.61 18.8 18.94 -3.52% 107,099 204,355,252
2024-04-01 19.28 19.69 19.15 19.63 +1.97% 88,924 173,316,642
2024-03-29 19.6 19.77 18.9 19.25 -2.78% 107,156 206,145,089
2024-03-28 18.6 20.11 18.6 19.8 +4.65% 177,797 348,584,124
2024-03-27 20 20.2 18.92 18.92 -9.99% 222,550 431,258,043
2024-03-26 20.55 21.68 20.4 21.02 +0.62% 250,532 529,193,261
2024-03-25 21.74 22.99 20.88 20.89 -0.05% 362,196 791,379,480
2024-03-22 20 21.25 19.78 20.9 +4.92% 270,606 555,271,565
2024-03-21 19.8 20.12 19.7 19.92 +1.37% 142,585 284,046,004
2024-03-20 19.36 19.87 19.35 19.65 +1.18% 124,029 243,632,888
2024-03-19 19.2 19.87 19.1 19.42 +0.62% 118,588 230,509,776
2024-03-18 19.17 19.3 18.95 19.3 +1.21% 82,246 157,767,066
2024-03-15 18.95 19.09 18.65 19.07 +0.1% 75,354 142,231,408
2024-03-14 19.28 19.45 18.78 19.05 -2.41% 96,799 184,859,895
2024-03-13 19.6 19.9 19.21 19.52 -1.16% 121,716 237,354,904
2024-03-12 19.5 20 19.14 19.75 +2.6% 183,328 359,993,140
2024-03-11 18.88 19.26 18.73 19.25 -0.26% 95,110 180,305,607
2024-03-08 18.8 19.49 18.48 19.3 +2.66% 114,420 217,727,333
2024-03-07 19.06 19.39 18.75 18.8 -1.16% 95,717 182,632,087
2024-03-06 19.05 19.26 18.6 19.02 -0.52% 91,650 173,490,267
2024-03-05 19.24 19.45 18.92 19.12 -2.35% 136,093 261,239,650
2024-03-04 19.72 20.32 19.28 19.58 -0.61% 220,993 436,998,374
2024-03-01 18.18 19.76 18.02 19.7 +8.24% 209,819 400,193,029
2024-02-29 17.3 18.27 17.28 18.2 +4.06% 91,498 164,667,650
2024-02-28 18.94 19.07 17.49 17.49 -7.56% 152,631 281,829,608
2024-02-27 17.75 18.92 17.61 18.92 +6.17% 140,749 258,339,812
2024-02-26 18.24 18.24 17.76 17.82 -2.36% 107,930 193,602,759
2024-02-23 17.9 18.28 17.73 18.25 +2.47% 127,086 229,544,087
2024-02-22 17.1 17.89 17.1 17.81 +6.26% 129,108 227,233,967
2024-02-21 16.7 17.29 16.6 16.76 -1% 77,891 132,399,987
2024-02-20 16.9 16.96 16.5 16.93 -0.18% 63,609 106,586,765
2024-02-19 17.02 17.25 16.56 16.96 +2.6% 90,390 152,683,459
2024-02-08 15.74 16.58 15.64 16.53 +5.76% 87,530 143,080,620
2024-02-07 15 15.95 14.87 15.63 +5.11% 95,213 148,381,371
2024-02-06 13.5 15.1 13.4 14.87 +7.36% 74,916 107,038,033
2024-02-05 14.81 14.98 13.5 13.85 -7.67% 87,642 122,548,366
2024-02-02 15.59 16.07 14.36 15 -4.09% 68,176 103,578,694
2024-02-01 15.67 16.12 15.12 15.64 -0.64% 56,520 88,377,977
2024-01-31 16.56 16.7 15.62 15.74 -5.92% 65,068 105,023,838
2024-01-30 17 17.34 16.65 16.73 -3.18% 50,865 86,406,218
2024-01-29 17.89 18.03 17.25 17.28 -3.03% 73,041 128,209,259
2024-01-26 17.68 18.24 17.58 17.82 +0.62% 95,600 171,661,978
2024-01-25 16.77 17.79 16.62 17.71 +5.23% 99,825 173,297,535
2024-01-24 16.39 16.9 16 16.83 +3.82% 64,308 105,894,811
2024-01-23 15.86 16.35 15.73 16.21 +1.63% 44,901 72,177,063
2024-01-22 16.91 17.12 15.81 15.95 -5.96% 47,957 78,750,693
2024-01-19 17.2 17.36 16.94 16.96 -1.85% 37,573 64,309,165
2024-01-18 16.99 17.33 16.66 17.28 +0.52% 55,120 93,578,507
2024-01-17 17.75 17.81 17.19 17.19 -3.32% 36,503 63,936,531
2024-01-16 17.75 17.79 17.4 17.78 -0.11% 46,146 81,090,553
2024-01-15 17.89 18.06 17.71 17.8 -1.22% 35,354 63,103,579
2024-01-12 18.33 18.43 17.99 18.02 -2.38% 47,581 86,406,420
2024-01-11 18.38 18.58 18.08 18.46 +2.44% 66,636 122,161,866
2024-01-10 18.03 18.21 17.67 18.02 -0.61% 37,841 67,969,821
2024-01-09 18.26 18.38 17.81 18.13 -0.17% 49,893 90,346,032
2024-01-08 18.71 18.74 18.15 18.16 -3.97% 60,629 111,208,022
2024-01-05 19.58 19.78 18.8 18.91 -1.77% 68,523 131,538,899
2024-01-04 19.5 19.52 19.15 19.25 -0.77% 45,702 88,279,689
2024-01-03 19.43 19.63 19.15 19.4 -0.97% 40,298 78,087,128
2024-01-02 19.88 19.93 19.56 19.59 -1.16% 37,795 74,432,631

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

цЮБч▒│чзСцКА 688696

2024年至今

ф╕Зц│╜шВбф╗╜ 000534

2023年全年

чЫЫхТМш╡Дц║Р 600392

2023年全年

ф╕Гх╜йхМЦхнж 300758

2024年一季度

хЕЙх╝ШчзСцКА 300735

近半年

цШЖф╗Сф╕Зч╗┤ 300418

2023年全年

STщ╣ПхНЪ 600804

近期数据

ш┤╡х╖ЮчЗГц░Ф 600903

2024年至今

цЦ░ф╕ЦчХМ 600628

2024年一季度

ш┐ФхИйчзСцКА 600228

近三个月

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
大数据

STщ╣ПхНЪ (600804)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
储能电池
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
新能源汽车
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

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