чЫКф╕░шНпцИ┐ 603939

数据更新至:

添加到对比分析

25.37 +3.26%

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

25.37
+3.26% +0.8
24.6
开盘价
25.38
最高价
24.4
最低价
32,102
成交量
数据更新至: 2025-03-25

技术指标

24.99
MA5 (5日均线)
24.90
MA10 (10日均线)
24.25
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 24.6 25.38 24.4 25.37 +3.26% 32,102 79,930,468
2025-03-24 24.61 24.89 24.4 24.57 -0.73% 25,783 63,509,582
2025-03-21 25.42 25.49 24.73 24.75 -2.17% 44,454 110,873,503
2025-03-20 24.86 25.7 24.63 25.3 +1.4% 97,157 245,344,120
2025-03-19 24.88 24.97 24.64 24.95 +0.28% 42,668 105,983,946
2025-03-18 24.89 25.1 24.33 24.88 +0.12% 59,533 147,984,494
2025-03-17 25.24 25.28 24.84 24.85 -1.78% 49,171 123,027,092
2025-03-14 24.76 25.43 24.74 25.3 +1.32% 111,547 280,479,714
2025-03-13 24.11 25.09 24.09 24.97 +3.65% 115,950 285,717,228
2025-03-12 24.37 24.57 23.95 24.09 -1.15% 63,001 152,620,004
2025-03-11 24 24.41 23.68 24.37 +0.29% 101,473 244,439,181
2025-03-10 23.26 24.42 23.11 24.3 +5.29% 162,835 388,897,025
2025-03-07 22.95 23.22 22.78 23.08 +0.3% 59,708 137,308,514
2025-03-06 23 23.1 22.66 23.01 +0.35% 117,280 268,444,057
2025-03-05 23.62 23.78 22.93 22.93 -2.92% 77,807 180,042,221
2025-03-04 23.55 23.93 23.43 23.62 -0.38% 45,072 106,844,926
2025-03-03 23.42 24.81 23.42 23.71 +0.98% 88,627 213,223,931
2025-02-28 23.62 24.01 23.41 23.48 -0.59% 68,133 161,649,662
2025-02-27 23.81 23.91 23.38 23.62 -0.8% 57,791 136,271,390
2025-02-26 23.6 23.87 23.47 23.81 +0.85% 49,896 118,247,802
2025-02-25 24.32 24.44 23.46 23.61 -3.63% 81,457 194,383,246
2025-02-24 24.7 24.87 24.16 24.5 -1.21% 81,098 198,153,409
2025-02-21 25.09 25.28 24.61 24.8 -0.28% 59,989 148,735,303
2025-02-20 24.5 25.75 24.42 24.87 +1.51% 105,767 267,113,345
2025-02-19 24.36 24.75 24.06 24.5 -0.61% 69,921 170,577,097
2025-02-18 24.78 24.99 24.48 24.65 -1.04% 52,290 129,397,780
2025-02-17 25.81 25.92 24.87 24.91 -3.45% 92,100 231,600,702
2025-02-14 24.95 25.92 24.88 25.8 +3.45% 115,301 295,181,182
2025-02-13 23.58 25.15 23.47 24.94 +5.68% 130,437 319,470,925
2025-02-12 23.37 23.68 23.11 23.6 +0.51% 40,533 94,787,591
2025-02-11 23.91 23.95 23.23 23.48 -1.72% 57,376 134,742,003
2025-02-10 23.5 24 23.26 23.89 +1.88% 77,338 183,721,334
2025-02-07 22.99 23.69 22.8 23.45 +1.96% 95,694 223,254,583
2025-02-06 23.28 23.29 22.81 23 -0.82% 77,714 178,852,553
2025-02-05 23.07 23.19 22.51 23.19 +1.27% 59,737 136,681,972
2025-01-27 22.71 23.18 22.55 22.9 +0.84% 65,039 148,586,219
2025-01-24 22.83 23.11 22.65 22.71 -1.43% 54,448 124,354,620
2025-01-23 23.17 23.43 22.99 23.04 +0.22% 37,593 87,123,092
2025-01-22 23.11 23.5 22.77 22.99 -2.25% 40,394 92,757,613
2025-01-21 23.83 23.9 23.1 23.52 -0.59% 47,382 111,209,423
2025-01-20 23.54 24.25 23.45 23.66 +1.2% 46,148 110,181,758
2025-01-17 23 23.59 22.81 23.38 +0.78% 36,241 84,535,544
2025-01-16 23.69 24.17 23.03 23.2 -2.11% 65,207 152,793,104
2025-01-15 24.42 24.63 23.62 23.7 -2.95% 49,367 118,342,110
2025-01-14 24 24.56 23.65 24.42 +0.91% 57,121 138,630,944
2025-01-13 24.3 24.99 24.01 24.2 -1.26% 62,994 153,263,199
2025-01-10 24.45 24.79 24.15 24.51 +0.25% 43,444 106,361,805
2025-01-09 23.85 25.11 23.61 24.45 +2.43% 104,883 258,628,923
2025-01-08 23.58 24.02 23.35 23.87 +0.67% 37,323 88,506,614
2025-01-07 24.24 24.25 23.4 23.71 -2.19% 50,144 118,657,467
2025-01-06 23.39 24.65 23.23 24.24 +4.03% 95,818 230,238,430
2025-01-03 23.72 23.93 23.16 23.3 -1.98% 64,794 152,603,383
2025-01-02 24.26 24.49 23.55 23.77 -1.49% 60,705 145,799,854
2024-12-31 24.39 24.9 24.1 24.13 -0.7% 44,699 109,259,121
2024-12-30 24.79 25.03 24.26 24.3 -1.98% 51,589 126,184,298
2024-12-27 24.84 25.24 24.52 24.79 -0.4% 55,869 139,414,836
2024-12-26 25 25.23 24.74 24.89 -1.23% 49,486 123,605,213
2024-12-25 25.9 25.98 25.05 25.2 -2.06% 49,849 126,044,705
2024-12-24 25.1 25.99 25 25.73 +2.39% 57,851 148,229,487
2024-12-23 25.76 26 25.01 25.13 -2.97% 87,448 221,834,814
2024-12-20 25.54 26.5 25.4 25.9 +1.17% 82,487 214,624,238
2024-12-19 25.65 26.1 25.4 25.6 -0.89% 64,677 166,188,527
2024-12-18 25.95 25.96 24.98 25.83 -0.46% 98,874 252,027,772
2024-12-17 25.52 26.47 25.25 25.95 +1.96% 139,154 361,366,984
2024-12-16 24.98 25.85 24.91 25.45 +2.25% 144,807 369,192,985
2024-12-13 25.09 25.6 24.85 24.89 -1.15% 132,745 334,316,920
2024-12-12 24.25 25.35 23.95 25.18 +3.49% 131,256 327,141,141
2024-12-11 23.75 24.5 23.75 24.33 +1.38% 61,869 150,217,544
2024-12-10 24.1 24.84 23.87 24 +2.65% 140,669 342,683,843
2024-12-09 23.55 23.7 23.19 23.38 -0.72% 55,195 129,046,986
2024-12-06 23.03 23.71 23.03 23.55 +1.2% 73,514 172,662,323
2024-12-05 23.02 23.27 23 23.27 +0.13% 46,390 107,337,792
2024-12-04 23.41 23.68 23.1 23.24 -0.94% 69,137 161,551,780
2024-12-03 23.8 23.85 23.25 23.46 -1.92% 77,002 180,598,795
2024-12-02 23.43 24.1 23.21 23.92 +2.13% 96,542 229,245,533
2024-11-29 23.21 23.75 23.05 23.42 0% 111,740 261,842,698
2024-11-28 23.39 23.68 22.89 23.42 +0.52% 123,792 288,441,492
2024-11-27 22.9 23.31 22.6 23.3 +1.79% 62,180 143,211,781
2024-11-26 22.89 23.38 22.81 22.89 -0.3% 64,957 149,947,238
2024-11-25 22.48 23.16 22.43 22.96 +1.77% 112,671 256,743,225
2024-11-22 23.46 23.62 22.56 22.56 -4.2% 105,071 242,062,973
2024-11-21 23.88 23.96 23.35 23.55 -1.71% 114,746 270,663,010
2024-11-20 24.01 24.14 23.6 23.96 -0.29% 92,831 221,836,292
2024-11-19 24 24.26 23.56 24.03 +0.13% 74,986 178,879,408
2024-11-18 24.4 24.86 23.78 24 -1.64% 85,596 207,641,675
2024-11-15 24.97 25.24 24.39 24.4 -2.52% 97,384 241,228,332
2024-11-14 25.56 25.92 24.91 25.03 -2.11% 143,962 365,605,433
2024-11-13 26.58 26.62 25.36 25.57 -3.84% 155,940 401,997,250
2024-11-12 25.7 27.25 25.66 26.59 +3.62% 233,225 621,878,404
2024-11-11 25.63 25.99 25.25 25.66 -0.66% 126,613 324,109,932
2024-11-08 26.59 26.8 25.78 25.83 -2.42% 125,394 326,761,220
2024-11-07 25.52 26.8 25.38 26.47 +2.52% 185,614 487,715,955
2024-11-06 25.57 26.61 25.35 25.82 +0.27% 197,633 512,734,456
2024-11-05 25.64 25.85 25.16 25.75 -0.58% 193,488 494,364,128
2024-11-04 26.25 27.44 25.16 25.9 -0.77% 307,885 799,360,893
2024-11-01 23.66 26.1 23.46 26.1 +9.99% 243,407 616,265,077
2024-10-31 22.82 24.25 22.71 23.73 +3.31% 137,788 324,969,379
2024-10-30 23.94 24.29 22.6 22.97 -5.78% 196,247 455,949,178
2024-10-29 25.09 25.2 24.28 24.38 -2.4% 74,552 183,526,814
2024-10-28 24.8 25.05 24.13 24.98 +0.48% 102,895 254,791,683
2024-10-25 24.36 24.98 23.8 24.86 +2.64% 95,588 234,161,686
2024-10-24 24.33 24.8 24.22 24.22 -1.66% 54,911 134,083,043
2024-10-23 24.58 24.84 24.13 24.63 -0.32% 109,234 267,731,876
2024-10-22 23.5 24.76 23.22 24.71 +5.87% 148,916 358,188,819
2024-10-21 22.79 23.55 22.33 23.34 +3.37% 152,525 350,929,301
2024-10-18 22.24 23.16 22.02 22.58 +1.26% 158,843 358,108,592
2024-10-17 22.42 22.64 22.12 22.3 -0.04% 105,472 236,195,619
2024-10-16 21.97 22.9 21.94 22.31 -1.33% 128,839 288,811,001
2024-10-15 23.16 23.44 22.6 22.61 -3% 131,445 303,001,585
2024-10-14 23.17 23.47 22.3 23.31 +0.47% 209,675 481,237,166
2024-10-11 24.42 24.59 22.93 23.2 -5% 136,771 321,557,198
2024-10-10 24.3 25.02 23.41 24.42 -1.53% 207,544 505,755,418
2024-10-09 27.1 27.1 24.8 24.8 -10.01% 266,548 675,027,737
2024-10-08 28.07 28.07 26.61 27.56 +7.99% 445,966 1,234,118,768
2024-09-30 24.6 25.52 24.38 25.52 +10% 298,172 752,101,907
2024-09-27 21.82 23.29 21.81 23.2 +9.49% 211,126 477,156,443
2024-09-26 19.61 21.19 19.45 21.19 +7.51% 206,026 421,120,261
2024-09-25 19.98 20.3 19.6 19.71 -0.5% 186,489 372,184,548
2024-09-24 18.16 19.82 18.02 19.81 +9.93% 220,613 419,378,256
2024-09-23 18.58 18.78 17.98 18.02 -3.43% 92,205 168,079,699
2024-09-20 18.6 18.95 18.28 18.66 +0.05% 135,515 252,782,048
2024-09-19 17.92 19.23 17.87 18.65 +4.48% 185,788 348,144,078
2024-09-18 17.75 18.2 17.56 17.85 +0.56% 78,494 140,553,211
2024-09-13 18.25 18.32 17.75 17.75 -3.01% 101,884 182,832,923
2024-09-12 18.6 18.75 18.18 18.3 -1.19% 96,882 178,110,711
2024-09-11 18.66 18.69 18.3 18.52 -1.33% 83,505 154,464,085
2024-09-10 18.81 18.93 18.3 18.77 -0.64% 120,163 223,268,383
2024-09-09 19.07 19.6 18.69 18.89 -1% 137,896 262,037,094
2024-09-06 20.09 20.33 19.01 19.08 -4.6% 161,292 311,699,044
2024-09-05 19.69 20.5 19.67 20 +3.04% 195,588 391,471,999
2024-09-04 19.01 20.06 18.95 19.41 +1.46% 216,828 424,897,050
2024-09-03 18.51 19.62 18.29 19.13 +3.74% 197,900 377,971,796
2024-09-02 20 20.08 18.21 18.44 -8.58% 236,120 442,993,414
2024-08-30 19.1 20.8 18.98 20.17 +6.33% 209,475 419,952,843
2024-08-29 18 19.08 17.91 18.97 +4.29% 115,396 215,964,510
2024-08-28 18.21 18.44 18.07 18.19 -0.33% 58,930 107,176,090
2024-08-27 18.39 18.54 18.15 18.25 -0.82% 60,429 110,730,709
2024-08-26 18.7 18.7 18.34 18.4 -1.66% 73,854 136,255,117
2024-08-23 18.64 19.22 18.39 18.71 +1.08% 81,658 153,540,373
2024-08-22 18.78 18.99 18.45 18.51 -0.86% 87,851 163,719,949
2024-08-21 18.86 19.08 18.61 18.67 -1.69% 68,705 128,961,428
2024-08-20 19.53 19.57 18.88 18.99 -2.26% 107,819 205,460,456
2024-08-19 19.6 20.12 19.42 19.43 -1.57% 117,321 230,823,550
2024-08-16 20.2 20.21 19.7 19.74 -2.66% 113,072 224,030,505
2024-08-15 20.37 20.62 19.96 20.28 -0.59% 141,311 285,737,698
2024-08-14 21.31 21.39 20.36 20.4 -4.63% 163,172 335,830,664
2024-08-13 22.07 22.08 21.11 21.39 -2.73% 122,927 261,948,789
2024-08-12 21.97 22.29 21.58 21.99 +0.83% 114,257 251,399,688
2024-08-09 22.35 22.48 21.77 21.81 -2.63% 121,227 267,298,466
2024-08-08 21.96 22.75 21.81 22.4 +1.82% 213,033 476,168,387
2024-08-07 22.16 22.38 21.47 22 -1.12% 174,497 381,740,312
2024-08-06 22.8 23 21.91 22.25 -2.41% 368,445 818,797,114
2024-08-05 20.6 22.8 20.56 22.8 +9.99% 284,593 633,459,296
2024-08-02 20.08 21.21 20.01 20.73 +2.93% 187,755 390,575,384
2024-08-01 21 21.21 20.09 20.14 -3.82% 120,426 246,466,124
2024-07-31 19.88 21.12 19.56 20.94 +4.13% 181,735 372,240,187
2024-07-30 20.27 20.27 19.83 20.11 -0.25% 121,621 244,279,883
2024-07-29 20.88 20.89 20.11 20.16 -3.68% 170,453 346,794,587
2024-07-26 21.6 21.6 20.77 20.93 -2.42% 123,802 260,812,286
2024-07-25 21.53 21.86 21.01 21.45 +0.09% 117,029 251,782,854
2024-07-24 22.03 22.16 21.36 21.43 -3.16% 74,530 161,515,779
2024-07-23 23.08 23.09 22.09 22.13 -4.12% 76,284 170,939,124
2024-07-22 23.2 23.36 22.94 23.08 -1.24% 61,871 143,065,521
2024-07-19 22.98 23.54 22.69 23.37 +1.79% 132,682 308,505,332
2024-07-18 22.55 22.99 22.4 22.96 +0.35% 137,947 313,122,145
2024-07-17 22.32 22.97 22.15 22.88 +2.79% 96,469 218,206,390
2024-07-16 22.7 22.79 22.15 22.26 -1.72% 81,042 181,104,074
2024-07-15 22.79 22.8 22.41 22.65 -0.66% 68,520 154,898,741
2024-07-12 23.37 23.42 22.74 22.8 -2.48% 89,998 206,271,923
2024-07-11 23.4 23.74 23.02 23.38 +1.34% 107,503 251,532,457
2024-07-10 23.3 23.41 22.74 23.07 -2.29% 112,130 258,798,979
2024-07-09 24.1 24.2 22.99 23.61 -3.12% 178,087 416,529,584
2024-07-08 24.2 24.56 23.73 24.37 +0.79% 147,814 358,482,312
2024-07-05 23.71 24.4 22.95 24.18 +1.72% 246,883 582,929,732
2024-07-04 23.99 24.1 23.67 23.77 -0.88% 109,381 260,687,592
2024-07-03 25.16 25.17 23.86 23.98 -4.04% 110,758 268,393,162
2024-07-02 25.66 26.07 24.86 24.99 -2.42% 118,594 300,391,455
2024-07-01 24.41 26.09 24.28 25.61 +4.32% 189,773 477,835,145
2024-06-28 25.46 25.64 24.38 24.55 -4.14% 183,215 453,621,621
2024-06-27 26.47 26.5 25.41 25.61 -3.79% 151,353 389,654,292
2024-06-26 26.28 26.7 25.9 26.62 +1.06% 123,974 326,625,594
2024-06-25 26.28 26.58 25.73 26.34 +1.07% 137,079 359,911,595
2024-06-24 26.59 26.98 25.66 26.06 -3.66% 187,647 489,410,401
2024-06-21 27.51 27.98 26.99 27.05 -3.15% 136,493 373,397,567
2024-06-20 28.58 28.92 27.51 27.93 -3.05% 172,317 481,545,145
2024-06-19 29.68 29.77 28.79 28.81 -2.6% 98,780 287,064,988
2024-06-18 29.18 30.21 29.06 29.58 +1.3% 156,757 466,578,772
2024-06-17 29.14 29.82 28.41 29.2 0% 216,965 632,252,553
2024-06-14 31.12 31.15 28.85 29.2 -6.38% 237,597 704,247,549
2024-06-13 33.98 33.98 30.76 31.19 -5.83% 198,598 628,598,064
2024-06-12 34.69 34.7 33.05 33.12 -4.83% 90,736 305,099,479
2024-06-11 35 35.23 34.4 34.8 -0.57% 54,723 190,566,354
2024-06-07 36.48 36.89 34.8 35 -20.45% 61,132 217,123,448
2024-06-06 44.54 44.77 43.66 44 -0.81% 54,372 239,812,603
2024-06-05 44.79 45.48 44.01 44.36 -0.69% 60,860 272,145,930
2024-06-04 44.26 45.25 43.97 44.67 +1.34% 67,049 299,430,050
2024-06-03 44.06 44.77 41.97 44.08 -2.17% 129,028 559,719,489
2024-05-31 45.54 45.9 44.9 45.06 -0.53% 34,603 156,372,058
2024-05-30 45.63 45.99 44.98 45.3 -1.2% 47,860 217,183,460
2024-05-29 45.74 46.36 45.55 45.85 +0.17% 26,649 122,101,708
2024-05-28 45.99 46.24 45.53 45.77 -0.33% 23,237 106,406,888
2024-05-27 45.52 46.49 45.49 45.92 +1.03% 33,331 153,009,765
2024-05-24 45.9 46.88 45.4 45.45 -1.92% 35,553 163,724,137
2024-05-23 45.11 46.52 44.98 46.34 +2.36% 42,786 196,230,669
2024-05-22 46.14 46.59 45.27 45.27 -1.95% 27,362 124,676,217
2024-05-21 44.44 46.78 44.23 46.17 +4.1% 58,389 267,189,549
2024-05-20 44.88 45.11 44.35 44.35 -0.89% 35,111 156,715,565
2024-05-17 44.96 45.13 44.33 44.75 -0.51% 31,863 142,187,589
2024-05-16 44.87 45.45 44.55 44.98 -0.16% 32,849 147,694,438
2024-05-15 46.01 46.37 44.89 45.05 -2.36% 32,497 147,858,640
2024-05-14 46.16 46.67 46 46.14 -0.15% 29,935 138,556,239
2024-05-13 46.76 46.76 45 46.21 +0.39% 38,178 175,544,672
2024-05-10 46.75 46.82 45.7 46.03 -1.29% 49,730 228,985,318
2024-05-09 45.13 46.81 44.8 46.63 +3.58% 50,325 232,940,185
2024-05-08 45.36 45.47 44.96 45.02 -0.92% 27,655 124,898,585
2024-05-07 45.53 45.98 44.84 45.44 +0.09% 31,360 142,532,607
2024-05-06 44.31 45.7 44 45.4 +3.32% 59,931 270,345,365
2024-04-30 43.39 44.25 43 43.94 +2.16% 50,504 221,588,453
2024-04-29 43.97 44.5 42.94 43.01 -0.67% 68,899 300,062,170
2024-04-26 43.59 44.8 42.42 43.3 -1.28% 71,407 308,645,857
2024-04-25 43.84 44.8 43.58 43.86 -0.18% 37,923 167,549,272
2024-04-24 43.61 44.1 42.66 43.94 +0.76% 54,300 235,654,160
2024-04-23 43.32 44.2 42.96 43.61 +1.07% 38,592 168,086,405
2024-04-22 42.55 43.91 42.33 43.15 +1.1% 29,144 126,217,482
2024-04-19 43.25 43.72 42.41 42.68 -1.32% 31,537 135,222,250
2024-04-18 41.78 43.79 41.78 43.25 +2.25% 40,063 172,979,234
2024-04-17 42.72 42.89 41.3 42.3 -1.4% 65,847 277,376,189
2024-04-16 43.57 44.25 42.69 42.9 -1.83% 54,172 234,565,599
2024-04-15 42.74 44.75 42.53 43.7 +2.03% 63,445 277,849,897
2024-04-12 42.4 43.08 42.07 42.83 +1.01% 34,889 148,791,859
2024-04-11 41.86 42.64 41.46 42.4 +1.65% 33,218 140,425,924
2024-04-10 41.35 42.09 41.09 41.71 +0.51% 39,850 165,898,261
2024-04-09 40.87 41.61 40.28 41.5 +2.42% 37,205 153,130,924
2024-04-08 40.68 40.88 40.15 40.52 +0.67% 58,143 235,785,306
2024-04-03 40.09 41 40.09 40.25 +0.02% 44,060 178,710,101
2024-04-02 39.62 40.82 39.62 40.24 +0.7% 40,795 164,463,381
2024-04-01 39.76 40.28 39.45 39.96 +0.33% 30,776 122,658,569
2024-03-29 39.23 39.96 39.05 39.83 +1.35% 21,728 85,709,417
2024-03-28 39.79 40.58 39.14 39.3 -1.26% 51,643 205,241,088
2024-03-27 39.16 40.3 38.92 39.8 +1.58% 59,470 236,830,757
2024-03-26 39 39.48 38.62 39.18 +0.33% 35,653 139,517,374
2024-03-25 38.34 39.68 38.2 39.05 +1.4% 54,667 214,057,066
2024-03-22 38.18 38.68 37.88 38.51 +0.86% 49,870 191,059,948
2024-03-21 38.07 38.49 37.9 38.18 +0.47% 55,888 213,665,359
2024-03-20 38.98 39.2 37.67 38 -3.31% 97,389 371,615,013
2024-03-19 40.6 40.6 38.42 39.3 -3.75% 97,477 382,393,057
2024-03-18 40.93 41.14 40.01 40.83 -0.97% 32,489 131,689,401
2024-03-15 40.72 41.48 40.5 41.23 +0.93% 40,884 167,636,675
2024-03-14 40.59 41.06 40.51 40.85 +0.47% 30,152 122,981,641
2024-03-13 41.43 41.43 40.45 40.66 -2.26% 43,529 177,651,671
2024-03-12 40.99 41.88 40.74 41.6 +2.11% 65,414 270,618,905
2024-03-11 38.81 40.79 38.5 40.74 +5% 69,388 276,675,948
2024-03-08 37.66 39 37.66 38.8 +2.86% 52,056 199,824,001
2024-03-07 37.95 38.31 37.72 37.72 -0.76% 57,354 217,950,965
2024-03-06 38.58 38.6 37.6 38.01 -1.53% 76,429 290,828,187
2024-03-05 38.63 39.28 38.5 38.6 -0.85% 66,510 258,057,905
2024-03-04 39.18 39.18 38.02 38.93 -1.57% 99,796 384,605,752
2024-03-01 39.48 39.6 39.05 39.55 +0.43% 101,686 399,794,277
2024-02-29 39.18 39.65 38.71 39.38 +1.13% 129,337 506,462,984
2024-02-28 39.1 39.77 38.9 38.94 -0.36% 78,505 308,909,859
2024-02-27 38.73 39.13 38.3 39.08 +0.15% 65,736 253,871,011
2024-02-26 38.8 39.33 38.51 39.02 +0.57% 63,570 248,007,454
2024-02-23 39.68 39.79 38.49 38.8 -2.02% 80,735 313,841,303
2024-02-22 39.6 40.24 39.21 39.6 -0.5% 68,014 269,111,097
2024-02-21 39.28 41.04 39.08 39.8 +1.2% 104,313 420,865,405
2024-02-20 40.05 40.36 38.89 39.33 -2.33% 89,916 354,789,830
2024-02-19 42.5 42.63 38.5 40.27 -5.54% 104,657 420,993,809
2024-02-08 42.59 45 40.51 42.63 -1.71% 141,421 610,994,199
2024-02-07 40.82 43.95 40.26 43.37 +6.3% 136,757 568,538,630
2024-02-06 40.03 41.15 39.12 40.8 +2.77% 83,396 338,573,743
2024-02-05 38.9 40.52 38.35 39.7 +2.11% 95,756 377,062,272
2024-02-02 38.59 40.28 38.04 38.88 +0.7% 69,030 270,435,419
2024-02-01 37.39 39.38 37.39 38.61 +1.77% 57,158 221,101,464
2024-01-31 38.01 38.33 37 37.94 -0.05% 66,898 252,524,283
2024-01-30 39 39.68 37.91 37.96 -3.63% 34,208 132,329,965
2024-01-29 38.6 39.75 38.29 39.39 +1.49% 50,492 198,862,872
2024-01-26 38.67 39.15 38.59 38.81 0% 52,955 206,037,212
2024-01-25 38.7 39.1 38.23 38.81 +0.28% 51,719 200,441,803
2024-01-24 38.51 39 37.78 38.7 +1.42% 60,244 230,809,791
2024-01-23 38.5 38.5 36.9 38.16 +0.1% 57,732 217,406,735
2024-01-22 39.65 39.76 37.65 38.12 -3.18% 81,539 314,642,208
2024-01-19 39.29 39.68 38.65 39.37 -0.33% 30,949 121,745,118
2024-01-18 39.45 39.69 38.7 39.5 -0.15% 91,133 355,921,065
2024-01-17 40.34 40.8 39.56 39.56 -1.81% 64,028 257,703,740
2024-01-16 40.08 40.75 39.82 40.29 +0.4% 49,830 200,359,607
2024-01-15 39.61 40.79 39.47 40.13 +1.08% 42,286 170,661,549
2024-01-12 39.5 40.06 38.97 39.7 +0.38% 48,657 193,202,756
2024-01-11 40.69 40.69 39.45 39.55 -2.15% 66,143 263,739,788
2024-01-10 40.74 41.18 40.23 40.42 -0.74% 62,753 255,570,967
2024-01-09 40.66 40.83 40.3 40.72 +0.15% 55,147 224,241,816
2024-01-08 41 41.3 40.29 40.66 -0.88% 75,849 308,326,561
2024-01-05 41.25 41.77 40.61 41.02 -0.41% 73,643 303,529,113
2024-01-04 41.25 42.25 41 41.19 -0.19% 69,460 287,821,912
2024-01-03 42.06 42.42 40.99 41.27 -2.2% 70,658 293,113,282
2024-01-02 40.4 42.34 39.8 42.2 +5.39% 107,454 446,915,715

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

хоЙчзСчСЮ 300286

2024年至今

щШ│хЕЙшВбф╗╜ 000608

2024年至今

шИкхПСчзСцКА 600391

2023年全年

ф╕нчЫРхМЦх╖е 600328

近三个月

хееч┐ФшНпф╕Ъ 603229

2023年全年

ца╝хКЫчФ╡хЩи 000651

2023年全年

ц▓Щц▓│шВбф╗╜ 000014

2024年至今

х╕МшН╗х╛о 688173

2023年全年

хНОхбСшВбф╗╜ 600935

近期数据

хРСцЧешС╡ 300111

近半年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
元宇宙
5G通信
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据

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