щЗСхЯЯхМ╗хнж 603882

数据更新至:

添加到对比分析

33.62 +5.42%

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

33.62
+5.42% +1.73
32.09
开盘价
33.95
最高价
32.07
最低价
127,929
成交量
数据更新至: 2025-03-25

技术指标

33.36
MA5 (5日均线)
34.53
MA10 (10日均线)
35.80
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 32.09 33.95 32.07 33.62 +5.42% 127,929 423,097,199
2025-03-24 33.3 33.39 31.27 31.89 -3.63% 119,922 383,764,819
2025-03-21 33.83 34.19 33 33.09 -2.45% 90,928 303,576,264
2025-03-20 34.3 34.49 33.71 33.92 -1.11% 77,828 265,293,632
2025-03-19 35.12 36.17 34.26 34.3 -3.3% 108,178 376,654,738
2025-03-18 35.57 36.6 35.2 35.47 +0.14% 90,847 326,283,909
2025-03-17 36.1 36.1 35.22 35.42 -1.91% 70,023 248,991,848
2025-03-14 35.18 36.26 35 36.11 +2.32% 112,317 402,709,590
2025-03-13 36.16 36.16 34.82 35.29 -2.46% 110,118 389,098,445
2025-03-12 37 37.5 36.13 36.18 -2.4% 118,322 432,635,075
2025-03-11 37.12 38.17 36.5 37.07 -4.53% 162,126 602,737,515
2025-03-10 41 41 38.08 38.83 +1.76% 234,547 920,769,808
2025-03-07 39 39.51 37.81 38.16 -3.39% 153,783 592,810,442
2025-03-06 37.22 39.56 36.93 39.5 +6.47% 232,889 893,823,758
2025-03-05 37.2 37.45 36.25 37.1 -1.88% 161,191 593,523,806
2025-03-04 35.78 37.99 35.65 37.81 +3.87% 261,187 968,978,748
2025-03-03 34.34 37.17 33.57 36.4 +7.12% 252,423 909,117,738
2025-02-28 35.53 36.27 33.7 33.98 -5.27% 148,295 518,022,744
2025-02-27 36.15 36.36 35.11 35.87 -0.5% 155,954 556,282,458
2025-02-26 36.72 36.72 35.69 36.05 -1.82% 161,565 582,526,465
2025-02-25 36.36 38.06 36.11 36.72 -1.53% 184,412 682,834,448
2025-02-24 38.1 38.59 36.53 37.29 -4.87% 214,687 800,228,789
2025-02-21 38.9 39.91 37.51 39.2 -2.78% 261,954 1,004,038,687
2025-02-20 39.13 42 38.11 40.32 +4.4% 377,118 1,517,754,965
2025-02-19 35.11 38.62 34.72 38.62 +10% 313,176 1,168,663,362
2025-02-18 36 37.37 34.88 35.11 -5.67% 307,900 1,098,565,031
2025-02-17 38.11 39.93 36.36 37.22 +2.53% 537,466 2,072,459,535
2025-02-14 34 36.3 33.94 36.3 +10% 319,472 1,134,572,645
2025-02-13 33.7 34.19 32.8 33 -2.16% 196,259 657,047,337
2025-02-12 32.03 35.96 32.02 33.73 +2.21% 295,452 1,003,570,656
2025-02-11 33.1 34.79 32.58 33 -0.3% 306,855 1,024,639,781
2025-02-10 30.8 33.1 30.5 33.1 +10% 281,826 895,115,436
2025-02-07 27.34 30.09 27.15 30.09 +10.02% 254,591 747,429,792
2025-02-06 25.66 27.38 25.14 27.35 +5.44% 132,319 351,435,678
2025-02-05 24.8 26.26 24.66 25.94 +6.14% 119,608 306,773,756
2025-01-27 24.99 25.21 24.43 24.44 -1.61% 52,317 129,505,766
2025-01-24 24.73 24.85 24.35 24.84 +0.93% 54,221 133,749,189
2025-01-23 24.88 25.06 24.61 24.61 -0.12% 56,137 139,533,519
2025-01-22 25.33 25.46 24.44 24.64 -3.37% 81,472 201,465,128
2025-01-21 25.86 25.95 25.36 25.5 -1.32% 35,570 90,791,253
2025-01-20 25.99 26.15 25.78 25.84 +0.04% 43,282 112,264,826
2025-01-17 25.72 26.09 25.56 25.83 -0.23% 40,109 103,552,112
2025-01-16 25.72 26.25 25.7 25.89 +0.66% 46,144 119,835,453
2025-01-15 25.98 25.98 25.55 25.72 -0.89% 37,479 96,301,146
2025-01-14 25.5 26.1 25.46 25.95 +2% 69,941 180,811,742
2025-01-13 25.1 25.74 25.01 25.44 +0.55% 37,743 95,976,149
2025-01-10 25.96 26.15 25.3 25.3 -2.5% 39,949 102,555,641
2025-01-09 25.79 26.26 25.61 25.95 -0.12% 35,459 92,212,084
2025-01-08 26.43 26.65 25.67 25.98 -2.15% 60,375 157,386,579
2025-01-07 26.56 26.58 26.16 26.55 -0.6% 43,686 115,092,396
2025-01-06 26.38 26.84 26.06 26.71 +1.25% 51,960 137,722,018
2025-01-03 26.89 27.26 26.3 26.38 -1.9% 58,617 156,634,890
2025-01-02 27.56 27.65 26.7 26.89 -2.32% 55,261 150,448,614
2024-12-31 28.27 28.36 27.45 27.53 -2.2% 68,655 191,134,485
2024-12-30 28.94 28.94 28.09 28.15 -2.9% 106,334 300,922,936
2024-12-27 29.45 29.57 28.9 28.99 -1.6% 63,976 186,879,141
2024-12-26 29.2 29.7 29.2 29.46 +0.1% 30,837 90,962,758
2024-12-25 30.08 30.23 29.15 29.43 -1.74% 42,044 124,332,676
2024-12-24 29.91 29.99 29.43 29.95 +0.6% 56,003 166,478,281
2024-12-23 31 31 29.6 29.77 -3.66% 73,748 221,763,996
2024-12-20 31.18 31.4 30.82 30.9 -0.9% 46,776 145,603,556
2024-12-19 31.3 31.61 30.9 31.18 -1.45% 40,898 127,798,890
2024-12-18 31.69 31.83 31.51 31.64 +0.22% 29,281 92,684,370
2024-12-17 31.95 32.05 31.31 31.57 -1.19% 52,546 165,977,373
2024-12-16 32.6 32.82 31.72 31.95 -2.14% 58,338 186,510,418
2024-12-13 33.8 33.8 32.51 32.65 -3.72% 73,168 242,100,966
2024-12-12 34.23 34.39 33.61 33.91 -1.05% 70,686 239,849,755
2024-12-11 34.03 34.55 33.76 34.27 +0.82% 47,464 161,959,708
2024-12-10 35 35.18 33.94 33.99 0% 69,217 238,667,946
2024-12-09 34.9 35.05 33.6 33.99 -1.02% 62,228 211,864,501
2024-12-06 33.32 35.21 33.32 34.34 +3.19% 112,291 387,483,420
2024-12-05 32.31 33.98 32.3 33.28 +2.31% 71,004 236,281,247
2024-12-04 33.33 33.42 32.25 32.53 -2.81% 44,482 145,686,593
2024-12-03 33.42 34.31 33.12 33.47 +0.03% 66,294 223,105,926
2024-12-02 32.4 33.63 32.01 33.46 +3.78% 74,777 247,468,576
2024-11-29 31.45 32.58 31.3 32.24 +2.45% 65,850 211,020,633
2024-11-28 31.98 32.14 31.41 31.47 -1.59% 43,337 137,153,950
2024-11-27 31.62 32 31.2 31.98 +1.14% 49,819 157,385,227
2024-11-26 31.31 32.74 31.15 31.62 +0.09% 65,982 211,460,802
2024-11-25 31.9 32.67 31.15 31.59 +0.45% 64,622 204,297,318
2024-11-22 33.16 33.16 31.45 31.45 -5.21% 57,815 186,392,422
2024-11-21 33.7 33.9 32.85 33.18 -1.69% 54,512 181,346,761
2024-11-20 32.61 33.99 32.44 33.75 +2.96% 66,695 222,658,909
2024-11-19 32.15 32.78 31.93 32.78 +1.33% 61,499 199,461,270
2024-11-18 33 33.22 32.08 32.35 -2.18% 52,391 171,030,274
2024-11-15 33.36 34.08 32.94 33.07 -0.99% 76,002 254,439,274
2024-11-14 34.86 35.01 33.32 33.4 -4.43% 65,293 222,247,548
2024-11-13 35.33 35.72 34.36 34.95 -1.63% 80,984 282,352,763
2024-11-12 35.37 36.96 35.29 35.53 +2.33% 169,131 610,855,964
2024-11-11 33 36.52 32.7 34.72 +4.45% 205,959 719,932,092
2024-11-08 33.8 34.45 33.06 33.24 +0.15% 127,469 429,551,771
2024-11-07 32.48 33.19 32.18 33.19 +1.5% 116,114 380,068,290
2024-11-06 32.14 33.06 31.72 32.7 +1.68% 146,498 475,694,928
2024-11-05 31.61 32.34 31.31 32.16 +1.84% 157,973 503,754,193
2024-11-04 31.93 32.4 31.31 31.58 -1.28% 124,504 394,008,007
2024-11-01 32.61 32.99 31.68 31.99 -6.11% 182,518 589,018,467
2024-10-31 36.99 37 34.07 34.07 -9.99% 142,665 491,229,598
2024-10-30 36.9 38.31 36.6 37.85 +1.8% 77,183 290,166,467
2024-10-29 37.61 39.43 37.18 37.18 -0.83% 84,963 325,991,315
2024-10-28 38.01 38.3 37 37.49 -1.37% 65,485 246,341,714
2024-10-25 36.04 38.54 36 38.01 +4.97% 119,346 447,358,639
2024-10-24 37.86 38.35 36.12 36.21 -4.89% 83,453 310,351,094
2024-10-23 38.14 38.71 36.84 38.07 +0.13% 87,785 331,458,396
2024-10-22 36.78 38.43 36.32 38.02 +3.01% 80,149 301,339,692
2024-10-21 37.3 38.26 36.78 36.91 +0.03% 78,404 292,974,774
2024-10-18 36.56 37.8 36.12 36.9 +0.22% 96,290 355,662,969
2024-10-17 36.47 37.6 35.9 36.82 +2.53% 93,775 345,875,303
2024-10-16 35.7 36.58 35.27 35.91 -1.29% 71,975 257,963,542
2024-10-15 38.5 38.77 36.3 36.38 -5.36% 99,794 372,151,980
2024-10-14 39.33 40.97 37.56 38.44 +0.18% 161,540 625,633,800
2024-10-11 38.4 38.91 36.5 38.37 -3.08% 109,214 412,932,512
2024-10-10 35.97 39.6 35.97 39.59 +9.97% 166,077 641,120,365
2024-10-09 38.5 38.83 35.91 36 -9.77% 149,783 559,369,647
2024-10-08 40.63 40.63 37.82 39.9 +8.01% 247,781 981,442,140
2024-09-30 35.33 36.94 35.33 36.94 +10.01% 129,175 474,830,904
2024-09-27 32.93 33.92 31.78 33.58 +7.52% 115,069 377,461,776
2024-09-26 28.34 31.23 28.2 31.23 +10% 117,541 353,884,903
2024-09-25 28.5 29.24 28.25 28.39 +0.78% 64,850 186,056,964
2024-09-24 26.88 28.19 26.47 28.17 +5.58% 72,627 199,549,876
2024-09-23 27 27.5 26.63 26.68 -1.11% 27,051 73,034,745
2024-09-20 27.28 27.28 26.15 26.98 -1.1% 49,780 132,541,736
2024-09-19 26.99 28.09 26.63 27.28 +1.94% 37,962 103,909,335
2024-09-18 27.6 27.67 26.67 26.76 -3.04% 34,825 94,047,953
2024-09-13 28.02 28.15 27.52 27.6 -1.39% 31,531 87,717,300
2024-09-12 28.34 28.78 27.96 27.99 -1.27% 35,788 101,102,636
2024-09-11 27.39 28.47 27.23 28.35 +3.09% 50,753 142,337,522
2024-09-10 27.57 27.87 26.98 27.5 -0.4% 39,980 109,181,443
2024-09-09 27.73 28.58 27.51 27.61 -0.47% 55,684 156,394,568
2024-09-06 28.27 28.35 27.61 27.74 -1.67% 41,538 116,103,239
2024-09-05 27.39 28.82 27.17 28.21 +3.79% 76,981 218,395,431
2024-09-04 26.41 27.51 26.32 27.18 +1.87% 59,336 160,778,575
2024-09-03 25.9 27.68 25.48 26.68 +3.98% 83,287 222,875,118
2024-09-02 27.51 27.56 25.6 25.66 -6.72% 93,892 247,638,693
2024-08-30 26.96 28.33 26.53 27.51 +1.51% 98,030 269,903,597
2024-08-29 25.59 27.55 25.35 27.1 +5.37% 66,499 177,810,672
2024-08-28 25.9 26 25.55 25.72 -0.92% 27,547 70,858,184
2024-08-27 25.9 26.52 25.66 25.96 -0.04% 37,324 97,342,786
2024-08-26 26.08 26.45 25.43 25.97 +0.08% 38,941 100,723,705
2024-08-23 25.51 26.13 25.22 25.95 +1.13% 48,586 124,858,934
2024-08-22 26.63 26.82 25.55 25.66 -3.79% 53,115 137,799,152
2024-08-21 27.08 27.36 26.59 26.67 -1.88% 35,738 95,952,382
2024-08-20 27.87 28.18 27 27.18 -2.65% 51,003 140,180,598
2024-08-19 27.93 28.79 27.65 27.92 -0.89% 51,715 144,920,103
2024-08-16 27.99 28.25 27.22 28.17 +0.07% 86,274 239,177,202
2024-08-15 28.36 28.9 27.79 28.15 -0.49% 50,956 144,025,510
2024-08-14 28.81 28.92 27.75 28.29 -1.5% 69,721 196,654,466
2024-08-13 29.45 29.45 28.38 28.72 -3.3% 80,803 231,574,536
2024-08-12 29.4 30.41 28.56 29.7 +2.52% 125,206 370,448,748
2024-08-09 29.93 29.96 28.97 28.97 -3.11% 59,534 174,503,447
2024-08-08 29.77 30.33 29.46 29.9 +0.64% 68,268 203,847,450
2024-08-07 30.46 30.58 29.55 29.71 -3.51% 96,727 288,771,552
2024-08-06 30.2 31.29 29.99 30.79 +3.39% 125,110 383,210,433
2024-08-05 29.72 31 29.63 29.78 0% 109,079 330,174,242
2024-08-02 29.62 31.5 29.49 29.78 +0.61% 139,145 425,120,501
2024-08-01 29.4 29.84 28.93 29.6 +1.61% 112,338 330,386,465
2024-07-31 26.33 29.13 26.3 29.13 +10.01% 97,268 274,567,311
2024-07-30 26.45 26.97 26.34 26.48 0% 40,699 108,219,569
2024-07-29 27.21 27.28 26.36 26.48 -2.54% 50,222 133,769,642
2024-07-26 26.84 27.45 26.74 27.17 +1% 43,695 118,338,050
2024-07-25 26.91 27.65 26.88 26.9 +0.3% 47,823 130,246,654
2024-07-24 27.46 27.65 26.76 26.82 -2.51% 47,256 128,294,116
2024-07-23 28.5 28.5 27.51 27.51 -4.08% 56,780 158,720,099
2024-07-22 29.35 29.4 28.44 28.68 -2.15% 52,017 149,607,984
2024-07-19 29.45 29.76 29.19 29.31 -1.78% 42,755 125,614,923
2024-07-18 29.46 30.11 29.3 29.84 +0.13% 67,128 199,481,905
2024-07-17 29.22 31.18 29.06 29.8 +1.92% 123,252 372,942,303
2024-07-16 28.06 29.36 27.82 29.24 +3.32% 75,605 218,030,655
2024-07-15 28.87 29.1 28 28.3 -2.41% 56,940 161,230,840
2024-07-12 28.53 29.58 28.3 29 +1.97% 103,232 300,169,296
2024-07-11 28.06 28.92 28.01 28.44 +3.38% 183,692 521,927,849
2024-07-10 25.82 27.51 25.7 27.51 +10% 88,628 238,268,167
2024-07-09 25.06 25.33 24.61 25.01 -0.52% 67,923 169,583,959
2024-07-08 26.54 26.65 24.97 25.14 -5.49% 76,798 195,684,230
2024-07-05 25.99 26.72 25.58 26.6 +2.23% 77,119 201,861,960
2024-07-04 27.14 27.27 25.9 26.02 -4.2% 68,063 179,538,627
2024-07-03 26.5 27.65 26.4 27.16 +2.65% 80,254 217,377,736
2024-07-02 27.38 27.38 26.31 26.46 -2.97% 60,186 161,059,876
2024-07-01 27.07 27.5 26.56 27.27 +0.29% 56,840 153,523,199
2024-06-28 27.86 28.31 27.1 27.19 -2.19% 66,324 183,373,935
2024-06-27 29.37 29.37 27.77 27.8 -4.07% 79,854 225,393,223
2024-06-26 26.89 29.05 26.78 28.98 +8.05% 101,641 285,619,091
2024-06-25 27 27.08 26.46 26.82 -0.45% 62,217 166,619,703
2024-06-24 28.05 28.05 26.83 26.94 -4.13% 88,721 240,961,766
2024-06-21 28.44 28.5 27.96 28.1 -1.23% 54,809 154,412,145
2024-06-20 29.19 29.38 28.23 28.45 -2.4% 67,691 193,977,303
2024-06-19 29.73 29.84 29.09 29.15 -1.49% 48,181 140,993,529
2024-06-18 29.63 29.92 29.44 29.59 -3.02% 48,597 143,959,074
2024-06-17 30.52 30.65 30.11 30.51 -0.59% 51,872 157,591,695
2024-06-14 30.93 30.93 30.22 30.69 -0.62% 47,895 146,241,663
2024-06-13 31.54 31.56 30.67 30.88 -2.03% 48,153 149,204,422
2024-06-12 31.13 32.08 30.9 31.52 +1.25% 56,310 177,341,311
2024-06-11 30.86 31.23 30.45 31.13 +0.32% 61,522 190,092,651
2024-06-07 31.75 31.82 30.96 31.03 -1.34% 51,998 162,517,951
2024-06-06 32.62 32.9 31.33 31.45 -3.41% 94,803 301,280,020
2024-06-05 32.81 33.74 32.49 32.56 -0.76% 75,401 249,328,430
2024-06-04 32.77 32.99 32.2 32.81 +0.12% 64,955 211,678,200
2024-06-03 33.68 33.68 32.61 32.77 -2.7% 74,063 244,103,669
2024-05-31 34.63 34.92 33.68 33.68 -2.15% 76,115 259,244,595
2024-05-30 34.7 34.73 33.87 34.42 -0.95% 49,908 170,964,350
2024-05-29 34.48 35.21 34.2 34.75 +0.29% 56,002 195,039,311
2024-05-28 35.53 35.59 33.8 34.65 -3.1% 105,581 363,289,592
2024-05-27 36.29 36.59 35 35.76 -1.54% 55,101 196,673,031
2024-05-24 37.19 37.4 36.29 36.32 -2.5% 43,631 160,285,423
2024-05-23 38.3 38.3 37.1 37.25 -2.89% 56,234 211,147,052
2024-05-22 38.12 38.76 37.68 38.36 +0.87% 62,701 239,294,158
2024-05-21 38.51 38.58 37.57 38.03 -1.6% 88,882 337,325,049
2024-05-20 36.5 38.73 36.49 38.65 +6.06% 173,912 659,639,405
2024-05-17 35.2 36.94 35.12 36.44 +4.2% 166,520 603,569,204
2024-05-16 36.05 36.14 34.7 34.97 -2.73% 104,526 368,193,915
2024-05-15 35.74 36.44 35.18 35.95 +0.81% 77,288 277,604,382
2024-05-14 35.46 36.4 35.46 35.66 0% 100,636 361,666,794
2024-05-13 37.6 37.61 35.51 35.66 -5.36% 144,732 522,887,771
2024-05-10 38.99 39.08 37.28 37.68 -3.58% 138,713 524,370,074
2024-05-09 39.58 40.5 38.55 39.08 -1.34% 120,377 473,578,220
2024-05-08 41.19 41.29 39.42 39.61 -3.04% 69,245 277,041,910
2024-05-07 40.97 41.36 40.41 40.85 -0.15% 78,260 320,079,917
2024-05-06 38.88 40.97 38.8 40.91 +6.68% 122,661 492,438,337
2024-04-30 40.4 40.66 38.1 38.35 -4.84% 109,915 427,140,353
2024-04-29 37.99 40.5 37.91 40.3 +5.77% 136,262 539,989,861
2024-04-26 39.59 41.41 37.95 38.1 -9.61% 180,128 701,087,089
2024-04-25 42.22 42.99 41.69 42.15 -0.94% 44,094 185,991,086
2024-04-24 44.45 44.45 42.42 42.55 -3.95% 49,953 214,313,498
2024-04-23 44.66 44.95 43.59 44.3 -1.23% 57,282 252,357,820
2024-04-22 44.36 45.74 44.01 44.85 +0.99% 32,957 148,384,957
2024-04-19 45.36 45.36 44.32 44.41 -3.14% 42,720 191,369,520
2024-04-18 46 46.25 44.63 45.85 -0.5% 41,105 187,319,250
2024-04-17 46.7 46.95 45.42 46.08 -1.29% 44,928 206,618,886
2024-04-16 46.14 47.7 45.93 46.68 +0.63% 38,169 178,454,301
2024-04-15 45.61 47.48 45.53 46.39 +1.96% 44,806 208,184,792
2024-04-12 47.76 47.76 45.39 45.5 -4.73% 59,780 275,311,738
2024-04-11 47 47.85 45.5 47.76 +0.17% 68,383 318,195,735
2024-04-10 50.5 50.5 47.51 47.68 -6.23% 74,522 359,295,923
2024-04-09 52.3 52.32 49.36 50.85 -1.97% 51,071 256,620,850
2024-04-08 54.02 54.02 51.85 51.87 -4.02% 32,705 171,156,670
2024-04-03 54.96 55.3 54 54.04 -1.94% 26,527 144,503,186
2024-04-02 56.05 56.1 54.95 55.11 -1.68% 14,485 80,117,946
2024-04-01 56.37 56.97 54.8 56.05 -0.37% 38,813 216,226,437
2024-03-29 56.48 56.98 55.6 56.26 -0.6% 13,295 74,563,694
2024-03-28 56.72 57.59 56 56.6 0% 11,899 67,563,571
2024-03-27 56.7 57.46 56.15 56.6 -0.14% 12,219 69,451,127
2024-03-26 57.59 58.2 56.66 56.68 -1.32% 11,855 67,871,750
2024-03-25 57.9 59.17 57.36 57.44 -1% 16,110 93,709,812
2024-03-22 59.04 59.04 57.3 58.02 -2.03% 13,619 79,053,022
2024-03-21 60.73 60.73 59.19 59.22 -2.42% 14,211 84,846,634
2024-03-20 60.38 61.41 59.81 60.69 +0.5% 22,879 138,783,555
2024-03-19 62.52 62.7 60.38 60.39 -3.24% 17,355 106,059,518
2024-03-18 61.63 62.6 61.01 62.41 +1.17% 11,921 73,583,177
2024-03-15 62 63.46 61.09 61.69 -0.82% 21,804 135,029,164
2024-03-14 61.15 62.74 60.53 62.2 +3.08% 30,031 186,490,856
2024-03-13 59.56 61.27 59.38 60.34 +1.07% 22,946 139,030,656
2024-03-12 59.26 60.84 58.83 59.7 +0.64% 20,108 120,401,421
2024-03-11 57.75 59.58 57.41 59.32 +2.77% 26,410 155,032,720
2024-03-08 56.23 58.18 56.23 57.72 +2.7% 25,521 146,340,757
2024-03-07 57.03 57.22 56.06 56.2 -1.46% 26,146 147,999,816
2024-03-06 57.83 58.39 56.1 57.03 -1.52% 23,702 134,949,368
2024-03-05 59.45 59.45 57.39 57.91 -3.27% 25,216 146,110,821
2024-03-04 59.38 60.76 58.2 59.87 -0.38% 38,919 230,877,045
2024-03-01 60.09 60.6 59.29 60.1 -0.33% 26,131 156,033,533
2024-02-29 57.48 60.3 57.4 60.3 +2.73% 34,249 203,671,123
2024-02-28 57.88 60.8 57.88 58.7 +0.77% 41,079 244,340,912
2024-02-27 58 58.25 56.7 58.25 -0.39% 35,907 206,228,308
2024-02-26 59.44 59.72 58.08 58.48 -1.91% 25,902 152,281,024
2024-02-23 60.05 60.46 59.31 59.62 -1.05% 21,184 126,462,373
2024-02-22 59.25 60.36 59.06 60.25 +0.9% 22,952 137,450,730
2024-02-21 59.94 60.33 58.61 59.71 -0.17% 37,796 225,547,119
2024-02-20 59.89 61.18 59.01 59.81 -0.38% 26,196 156,568,181
2024-02-19 61.68 61.78 58.16 60.04 -1.7% 37,749 227,371,238
2024-02-08 62.26 66.87 59.79 61.08 -5.73% 64,317 408,349,346
2024-02-07 60.76 65.63 59.91 64.79 +8.56% 73,048 462,592,033
2024-02-06 54.77 59.68 53.11 59.68 +10.01% 47,243 274,616,675
2024-02-05 53.25 56.03 50.66 54.25 +1.21% 45,148 239,879,272
2024-02-02 53.4 55.39 51.99 53.6 +0.98% 26,696 143,911,033
2024-02-01 52.19 54.68 51.57 53.08 +1.59% 24,275 129,237,215
2024-01-31 50.5 54.73 50.5 52.25 -2.75% 41,183 219,506,663
2024-01-30 55.49 56.63 53.25 53.73 -3.97% 18,843 103,392,526
2024-01-29 54.85 56.1 54 55.95 +1.6% 23,587 130,059,807
2024-01-26 56.42 56.73 54.75 55.07 -2.89% 21,747 121,006,048
2024-01-25 53.98 57.11 53.6 56.71 +4.92% 38,119 214,015,066
2024-01-24 53.83 55.15 51.91 54.05 +0.56% 32,375 174,174,893
2024-01-23 52.27 53.95 51.52 53.75 +2.81% 25,203 134,255,928
2024-01-22 54.34 54.7 51.88 52.28 -4.16% 26,715 142,678,360
2024-01-19 52.62 55.29 52.08 54.55 +3.67% 48,002 261,950,053
2024-01-18 51.76 53 50.31 52.62 +1.25% 25,766 132,428,955
2024-01-17 52.18 52.98 51.57 51.97 -0.95% 24,143 126,575,516
2024-01-16 52.8 53.2 51.5 52.47 -1.06% 28,545 148,721,991
2024-01-15 53.18 54.2 52.73 53.03 -0.88% 21,173 112,993,067
2024-01-12 53.15 54.8 52.5 53.5 -0.26% 22,674 122,011,291
2024-01-11 54.68 54.81 53.05 53.64 -0.8% 31,536 168,835,393
2024-01-10 54.8 54.98 53.84 54.07 -1.12% 29,163 158,466,510
2024-01-09 54.97 55.78 54.5 54.68 -0.76% 24,826 136,387,207
2024-01-08 56.49 56.61 54.89 55.1 -2.63% 26,493 146,962,397
2024-01-05 57.96 58.21 55.9 56.59 -2.6% 41,742 236,065,282
2024-01-04 58.4 59 57.41 58.1 -1.12% 32,981 191,334,231
2024-01-03 59.67 60.6 58.2 58.76 -1.87% 31,961 188,456,885
2024-01-02 62.35 62.44 59.58 59.88 -4.3% 31,320 188,636,282

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

цЩ╢хНЗшВбф╗╜ 688478

近半年

ц╡╖цШЯшВбф╗╜ 603115

2024年至今

ца╝цЮЧч▓╛хпЖ 300968

近半年

хРИч║╡чзСцКА 300477

2022-2023两年

хоЙчРкщЕ╡цпН 600298

2024年一季度

ц┤ЫхЗпшВбф╗╜ 603829

2022-2023两年

ф║║ц░Сч╜С 603000

近三个月

чСЮхПпш╛╛ 688800

近期数据

щ╗СчЙбф╕╣ 600510

近期数据

цвЕщЫБхРЙчее 600868

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
元宇宙
储能电池

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