цмзхЕЛчзСцКА 001223

数据更新至:

添加到对比分析

51.04 -0.58%

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

51.04
-0.58% -0.3
51.01
开盘价
51.69
最高价
50.13
最低价
2,976
成交量
数据更新至: 2025-03-25

技术指标

52.64
MA5 (5日均线)
54.01
MA10 (10日均线)
54.98
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 51.01 51.69 50.13 51.04 -0.58% 2,976 15,079,876
2025-03-24 53 53.17 50.03 51.34 -3.44% 8,635 44,290,715
2025-03-21 53.32 53.96 52.89 53.17 -0.97% 4,968 26,509,354
2025-03-20 53.96 54.48 53 53.69 -0.5% 4,415 23,691,629
2025-03-19 54.75 55.27 53.59 53.96 -2.42% 5,638 30,560,536
2025-03-18 55.2 56.2 54.51 55.3 -0.79% 6,531 35,967,981
2025-03-17 55.04 56.42 53.86 55.74 +2.09% 8,103 44,636,414
2025-03-14 54.95 56.29 53.89 54.6 -1.55% 7,288 39,664,048
2025-03-13 55.75 56.28 54.51 55.46 -0.54% 6,978 38,593,374
2025-03-12 55.22 56.14 54.89 55.76 +1.57% 7,988 44,327,406
2025-03-11 56.75 57 53.76 54.9 -4.22% 14,057 77,367,528
2025-03-10 59.83 59.86 56.66 57.32 -0.62% 10,306 59,537,133
2025-03-07 55.88 58.17 55.05 57.68 +2.98% 13,647 77,915,938
2025-03-06 56.46 58 55 56.01 -0.37% 16,208 91,607,629
2025-03-05 54.89 56.45 54.02 56.22 +2.29% 10,055 55,770,685
2025-03-04 53.26 54.96 53.2 54.96 +1.8% 7,391 40,079,241
2025-03-03 54.85 55.44 53 53.99 -0.84% 8,942 48,552,831
2025-02-28 56.2 57.79 54.33 54.45 -4.59% 16,399 91,610,707
2025-02-27 57 58.55 56 57.07 +0.32% 15,733 90,046,720
2025-02-26 54.99 59.16 54.8 56.89 +1.59% 24,379 138,086,043
2025-02-25 53.6 57.9 52.6 56 +6.38% 35,421 195,775,040
2025-02-24 47.9 52.64 47.57 52.64 +10.01% 16,010 81,605,753
2025-02-21 48.33 48.7 47.37 47.85 -0.97% 9,128 43,739,180
2025-02-20 48.1 48.78 47.56 48.32 +0.25% 6,190 29,795,246
2025-02-19 46.9 48.86 46.21 48.2 +2.58% 8,029 38,494,757
2025-02-18 48.56 48.98 46.8 46.99 -2.75% 8,707 41,586,215
2025-02-17 47.99 48.67 47.51 48.32 +0.46% 8,123 39,153,323
2025-02-14 47.72 48.19 47.37 48.1 +0.61% 6,851 32,881,155
2025-02-13 49.17 49.17 47.63 47.81 -2.79% 10,191 49,016,574
2025-02-12 49.39 49.55 48.25 49.18 -0.75% 14,592 71,219,135
2025-02-11 50.75 51.4 49.25 49.55 -2.36% 21,330 107,215,866
2025-02-10 46.56 50.8 46 50.75 +6.04% 39,566 194,302,236
2025-02-07 44.5 49.16 44.5 47.86 +7.09% 42,001 201,936,487
2025-02-06 43.98 44.93 43.45 44.69 +1.94% 7,793 34,360,899
2025-02-05 43.94 44.6 43.09 43.84 -0.14% 7,298 31,839,959
2025-01-27 43.36 45.78 43.23 43.9 +1.11% 15,126 67,299,004
2025-01-24 43.75 43.92 42.48 43.42 -0.75% 9,196 39,718,527
2025-01-23 43.9 44.26 43.51 43.75 -0.34% 8,228 36,169,922
2025-01-22 43 44.26 43 43.9 +1.88% 12,233 53,452,345
2025-01-21 42.86 43.4 42.25 43.09 +0.12% 7,617 32,555,872
2025-01-20 43.27 43.4 42 43.04 +0.37% 6,958 29,775,013
2025-01-17 42.68 43.01 42.13 42.88 +0.45% 7,302 31,195,966
2025-01-16 41 42.9 41 42.69 +4.2% 9,696 40,783,297
2025-01-15 40.93 41.15 40.41 40.97 +0.12% 3,090 12,605,771
2025-01-14 40.33 40.92 39.88 40.92 +2.79% 5,361 21,726,624
2025-01-13 39.03 39.84 38.54 39.81 +1.76% 3,719 14,640,816
2025-01-10 40.02 40.63 39.12 39.12 -2.76% 5,834 23,228,598
2025-01-09 40 40.88 39.81 40.23 +0.78% 7,599 30,733,750
2025-01-08 40.29 40.49 39.13 39.92 +0.03% 6,318 25,176,069
2025-01-07 39.59 39.96 39.2 39.91 +1.4% 5,098 20,180,398
2025-01-06 40.12 40.54 39.1 39.36 -2.98% 7,188 28,480,331
2025-01-03 42 42.02 40.31 40.57 -1.6% 7,130 29,261,066
2025-01-02 43.8 44.3 40.75 41.23 -6.02% 14,702 62,127,205
2024-12-31 44.43 45.08 43.6 43.87 -0.88% 15,988 70,576,437
2024-12-30 43.54 44.26 43.1 44.26 +1.49% 12,344 54,067,682
2024-12-27 43.3 43.98 42.77 43.61 +0.95% 9,512 41,338,320
2024-12-26 42.7 43.47 42.51 43.2 +0.7% 7,353 31,661,997
2024-12-25 42.66 43 42.21 42.9 +0.14% 7,371 31,498,589
2024-12-24 42.24 43.2 42.03 42.84 +1.44% 8,090 34,470,038
2024-12-23 43 43.13 41.81 42.23 -1.26% 7,764 32,808,667
2024-12-20 42.03 43.1 41.82 42.77 +1.76% 10,968 46,762,565
2024-12-19 41.61 42.23 40.64 42.03 +0.53% 6,636 27,750,231
2024-12-18 41.99 42.38 41.6 41.81 +0.36% 7,528 31,556,277
2024-12-17 42.16 42.42 41.21 41.66 -1.05% 19,619 82,067,256
2024-12-16 41.88 42.6 41.66 42.1 +0.29% 7,116 29,906,074
2024-12-13 43.3 43.33 41.86 41.98 -3.49% 10,989 46,498,225
2024-12-12 42.87 44.1 42.86 43.5 +0.58% 11,131 48,556,514
2024-12-11 42.33 44 41.82 43.25 +2.13% 13,771 58,857,816
2024-12-10 42.5 43.93 42.15 42.35 +1.63% 20,242 87,245,557
2024-12-09 41.25 42.31 41.25 41.67 +0.87% 8,532 35,627,027
2024-12-06 40.5 41.62 40.28 41.31 +1.13% 9,988 41,025,292
2024-12-05 40.6 40.99 40.22 40.85 +1.19% 7,574 30,790,714
2024-12-04 42.27 42.28 40.05 40.37 -4.79% 14,584 59,824,511
2024-12-03 42.95 43.49 41.7 42.4 -1.44% 16,422 69,516,440
2024-12-02 41.13 44 40.78 43.02 +5.65% 25,699 110,538,510
2024-11-29 39.99 41.52 39.38 40.72 +1.55% 14,246 57,980,426
2024-11-28 40.01 40.56 39.81 40.1 +0.58% 11,606 46,658,561
2024-11-27 39.4 40.08 38.7 39.87 +0.99% 11,535 45,696,613
2024-11-26 40 40.1 39.1 39.48 -1.52% 10,868 42,910,475
2024-11-25 38.75 40.6 38.75 40.09 +3.35% 18,791 74,545,051
2024-11-22 38.78 39.16 38.35 38.79 +0.15% 13,161 50,928,095
2024-11-21 38.57 39.09 38.2 38.73 +0.18% 8,601 33,179,540
2024-11-20 37.53 38.9 37.53 38.66 +1.71% 12,280 47,122,112
2024-11-19 36.81 38.35 36.81 38.01 +2.59% 12,170 45,722,671
2024-11-18 39.3 40.3 36.71 37.05 -6.08% 18,645 71,209,498
2024-11-15 41.56 41.58 39.21 39.45 -5.37% 22,173 89,532,637
2024-11-14 44.98 44.98 41.6 41.69 -6.48% 37,417 161,456,256
2024-11-13 40.95 44.58 40.49 44.58 +9.99% 43,168 185,766,492
2024-11-12 40.6 42.15 39.76 40.53 +1.96% 21,158 86,875,440
2024-11-11 38.95 39.75 38.81 39.75 +1.79% 9,028 35,647,843
2024-11-08 39.3 39.8 38.78 39.05 0% 10,217 40,085,537
2024-11-07 38.65 39.16 38.4 39.05 +0.9% 10,787 41,901,798
2024-11-06 38.52 39.2 38.01 38.7 +0.55% 14,148 54,465,950
2024-11-05 38 38.75 37.96 38.49 +0.89% 17,110 65,788,440
2024-11-04 37.93 38.51 37.83 38.15 +0.58% 6,649 25,421,184
2024-11-01 38.28 38.46 37.48 37.93 +0.03% 8,957 33,980,214
2024-10-31 38.32 38.6 37.88 37.92 -1.15% 7,497 28,672,740
2024-10-30 38.58 38.78 37.63 38.36 -0.26% 7,766 29,717,951
2024-10-29 39 39.5 38.25 38.46 -1.49% 10,652 41,280,914
2024-10-28 38.53 39.08 38.3 39.04 +1.38% 8,240 31,869,514
2024-10-25 38.38 38.54 38.18 38.51 +0.34% 7,750 29,759,654
2024-10-24 38.01 39.05 37.96 38.38 +0.73% 8,515 32,621,614
2024-10-23 38.2 38.48 37.92 38.1 -0.26% 5,443 20,769,554
2024-10-22 38.01 38.43 37.91 38.2 +0.26% 6,583 25,110,248
2024-10-21 38.32 38.53 37.78 38.1 -0.03% 8,456 32,280,545
2024-10-18 37.31 38.28 37.13 38.11 +1.71% 12,990 49,009,406
2024-10-17 37.61 38.33 37.27 37.47 -0.35% 4,751 17,961,522
2024-10-16 38.38 38.38 37.28 37.6 -0.45% 6,547 24,736,070
2024-10-15 38.47 38.65 37.61 37.77 -2.15% 6,571 25,028,475
2024-10-14 37.85 38.88 37.85 38.6 +2.5% 7,526 28,936,915
2024-10-11 38.5 39.1 37.12 37.66 -3.06% 13,421 51,255,225
2024-10-10 39.07 39.77 38.2 38.85 -0.54% 11,401 44,456,382
2024-10-09 39.6 40.88 38.5 39.06 -2.84% 23,002 91,564,621
2024-10-08 41.1 41.1 37.24 40.2 +7.52% 24,895 98,600,181
2024-09-30 35.72 37.39 34.65 37.39 +10% 23,258 85,083,364
2024-09-27 32.98 34.5 32.8 33.99 +4.65% 13,712 46,218,298
2024-09-26 31.86 32.59 31.63 32.48 +1.79% 7,309 23,549,043
2024-09-25 31.3 32.68 31.28 31.91 +2.18% 10,843 34,638,413
2024-09-24 30.37 31.27 30.23 31.23 +3.07% 7,513 23,220,655
2024-09-23 30.03 30.56 29.73 30.3 +0.17% 2,995 9,056,798
2024-09-20 30.54 30.68 29.99 30.25 -1.43% 2,443 7,376,374
2024-09-19 30.14 30.99 30.09 30.69 +1.79% 4,340 13,291,781
2024-09-18 30.6 30.6 29.29 30.15 -0.43% 3,688 11,047,908
2024-09-13 31.01 31.13 30.23 30.28 -2.32% 4,714 14,399,375
2024-09-12 30.6 31.73 30.52 31 +1.01% 6,201 19,297,660
2024-09-11 30.5 31 30.5 30.69 +0.46% 2,557 7,863,179
2024-09-10 30.7 30.78 30.24 30.55 +0.07% 2,664 8,126,824
2024-09-09 30.78 30.87 29.98 30.53 -1.42% 3,804 11,582,923
2024-09-06 31.9 32.05 30.97 30.97 -3.4% 4,915 15,424,413
2024-09-05 32.16 32.35 31.62 32.06 -0.28% 4,475 14,308,220
2024-09-04 32.18 32.52 32.07 32.15 -1.14% 3,820 12,319,808
2024-09-03 32.39 32.79 32.02 32.52 +0.81% 2,801 9,104,930
2024-09-02 32.59 32.92 32.17 32.26 -1.25% 5,061 16,438,853
2024-08-30 32.55 33.34 32.33 32.67 +0.37% 8,492 27,968,540
2024-08-29 32.35 32.8 32 32.55 0% 5,132 16,735,209
2024-08-28 32.28 32.92 32.1 32.55 +0.15% 2,974 9,685,492
2024-08-27 32.6 32.89 32.27 32.5 -0.31% 3,195 10,363,730
2024-08-26 32.45 33.19 31.88 32.6 +0.99% 5,515 18,076,977
2024-08-23 32.75 32.75 31.74 32.28 -1.44% 4,936 15,826,305
2024-08-22 33.13 33.35 32.22 32.75 -0.03% 4,564 14,931,786
2024-08-21 32.52 33.32 32.5 32.76 +0.03% 5,273 17,346,164
2024-08-20 33.67 34.05 32.4 32.75 -3.96% 11,950 39,344,657
2024-08-19 34.17 35.98 33.81 34.1 -1.3% 11,540 39,871,501
2024-08-16 36.92 36.92 34.5 34.55 -2.68% 17,710 62,095,659
2024-08-15 34.94 35.88 33.77 35.5 +2.42% 16,075 56,551,815
2024-08-14 34 35.28 33.68 34.66 +1.94% 8,895 30,707,038
2024-08-13 33.95 34.28 33.43 34 +0.18% 3,545 11,946,149
2024-08-12 34.08 34.37 33.03 33.94 -0.24% 4,969 16,778,648
2024-08-09 34.5 35.34 33.93 34.02 -1.68% 9,303 32,226,551
2024-08-08 33 34.88 32.94 34.6 +4.12% 15,075 51,487,057
2024-08-07 32.85 33.83 32.63 33.23 +1.16% 4,654 15,448,003
2024-08-06 32.3 32.9 32.19 32.85 +2.72% 4,900 15,936,731
2024-08-05 32.7 33.26 31.98 31.98 -2.94% 4,744 15,450,759
2024-08-02 33.11 33.5 32.86 32.95 -1.23% 3,835 12,718,938
2024-08-01 33.58 33.84 33.28 33.36 -0.3% 3,629 12,136,442
2024-07-31 32.27 33.65 32.27 33.46 +2.95% 4,343 14,413,860
2024-07-30 32.12 32.8 32.1 32.5 -0.03% 2,839 9,226,736
2024-07-29 33.18 33.18 32.06 32.51 +0.34% 3,182 10,353,300
2024-07-26 32.49 32.87 32.12 32.4 +0.34% 3,641 11,818,423
2024-07-25 31.55 32.72 31.38 32.29 +1.96% 4,849 15,597,328
2024-07-24 32.1 32.47 31.52 31.67 -1.68% 3,721 11,828,854
2024-07-23 33.14 33.19 32.21 32.21 -2.39% 3,237 10,567,198
2024-07-22 33.24 33.74 32.71 33 -0.72% 3,586 11,879,719
2024-07-19 32.49 33.33 32.3 33.24 +1.87% 3,556 11,751,806
2024-07-18 32.83 32.98 32.05 32.63 -1.12% 4,056 13,177,625
2024-07-17 33.55 33.78 32.91 33 -2.05% 4,189 13,896,900
2024-07-16 33.5 33.78 33.22 33.69 +0.12% 3,090 10,362,496
2024-07-15 34.5 34.51 33.47 33.65 -2.49% 5,319 17,949,704
2024-07-12 35.5 35.69 34.5 34.51 -2.84% 6,757 23,598,258
2024-07-11 35.6 36.23 35.16 35.52 +1.46% 7,311 26,080,960
2024-07-10 35.17 36.01 34.87 35.01 -1.21% 6,208 22,113,190
2024-07-09 34.62 35.5 33.98 35.44 +2.43% 5,219 18,172,517
2024-07-08 35.07 35.25 33.76 34.6 -1.59% 5,379 18,515,952
2024-07-05 34.53 35.39 33.87 35.16 +1.82% 4,488 15,575,096
2024-07-04 35.46 35.88 34.53 34.53 -3.01% 4,686 16,481,844
2024-07-03 35.37 35.89 35.33 35.6 -0.22% 3,479 12,371,547
2024-07-02 35.98 36.28 35.42 35.68 -0.83% 3,948 14,129,768
2024-07-01 35.1 36.04 34.92 35.98 +2.24% 5,371 19,001,335
2024-06-28 35 36.14 34.64 35.19 -0.48% 3,799 13,473,510
2024-06-27 36 36.34 35.26 35.36 -1.78% 3,949 14,139,439
2024-06-26 34.94 36 34.25 36 +3.6% 5,366 18,929,319
2024-06-25 34.6 35.22 34.28 34.75 +0.4% 4,195 14,612,367
2024-06-24 36 36.32 34.5 34.61 -4.79% 5,435 19,052,505
2024-06-21 36.99 37.48 36 36.35 -1.28% 3,148 11,449,727
2024-06-20 37.65 37.94 36.74 36.82 -2.26% 3,714 13,846,969
2024-06-19 37.48 38.25 37.1 37.67 +0.88% 4,633 17,389,519
2024-06-18 37.24 37.7 37 37.34 +0.92% 4,323 16,129,290
2024-06-17 36.89 37.42 36.42 37 +0.3% 5,409 20,044,745
2024-06-14 37.57 37.63 36.65 36.89 -1.36% 4,552 16,873,646
2024-06-13 36.71 38.47 36.4 37.4 +1.77% 7,185 26,949,067
2024-06-12 35.94 37 35.94 36.75 +2.23% 4,663 17,025,878
2024-06-11 35.77 36.1 34.47 35.95 +1.44% 5,039 17,810,891
2024-06-07 34.69 35.68 34.62 35.44 +2.49% 5,209 18,372,073
2024-06-06 36.52 36.82 34.08 34.58 -5.05% 8,046 28,242,318
2024-06-05 37.38 37.77 36.36 36.42 -2.75% 4,536 16,803,643
2024-06-04 38.51 38.74 37 37.45 -3.78% 7,585 28,430,163
2024-06-03 40.05 40.05 38.56 38.92 -2.82% 5,739 22,516,953
2024-05-31 39.37 40.39 39.37 40.05 +1.62% 5,086 20,319,158
2024-05-30 39.42 39.73 39.08 39.41 +0.23% 3,611 14,224,658
2024-05-29 39.13 40.1 39 39.32 +0.08% 3,008 11,901,716
2024-05-28 39.39 39.97 39.05 39.29 -0.93% 3,279 12,926,180
2024-05-27 39.56 40.17 38.9 39.66 +0.41% 4,489 17,684,727
2024-05-24 40.35 40.79 39.45 39.5 -2.06% 4,802 19,175,084
2024-05-23 40.99 41.18 40.1 40.33 -1.54% 4,133 16,802,451
2024-05-22 40.78 41.2 40.32 40.96 +0.44% 3,293 13,430,490
2024-05-21 41.41 41.41 40.54 40.78 -1.19% 3,111 12,687,907
2024-05-20 41.48 42.1 41 41.27 -0.51% 4,301 17,833,436
2024-05-17 40.47 41.49 40.47 41.48 +1.47% 3,419 14,067,391
2024-05-16 41 41.6 40.72 40.88 -1.54% 4,045 16,609,151
2024-05-15 41.66 41.99 41.18 41.52 -0.57% 3,159 13,147,871
2024-05-14 41.62 42.45 41.51 41.76 +0.34% 4,109 17,167,460
2024-05-13 42.35 42.35 41 41.62 -2.28% 4,573 19,015,652
2024-05-10 43.3 43.35 42.21 42.59 -1.64% 6,191 26,350,044
2024-05-09 41.6 43.42 41.6 43.3 +4.11% 8,009 34,400,736
2024-05-08 42.8 43.04 41.52 41.59 -2.83% 7,085 29,816,049
2024-05-07 42.78 42.88 42.12 42.8 +0.45% 6,329 26,905,544
2024-05-06 41.86 42.94 41.33 42.61 +2.77% 8,843 37,278,446
2024-04-30 40.2 41.68 39.88 41.46 +3.13% 12,431 50,812,055
2024-04-29 39.45 40.56 39.45 40.2 +1.69% 9,380 37,589,470
2024-04-26 39.18 39.73 38.62 39.53 -0.33% 8,935 34,998,511
2024-04-25 38.47 40.4 37.7 39.66 +5.2% 15,151 59,866,680
2024-04-24 36.94 37.74 36.7 37.7 +2.75% 6,558 24,515,025
2024-04-23 36 36.98 36 36.69 +0.77% 6,437 23,606,259
2024-04-22 35.99 36.72 35 36.41 -0.19% 5,744 20,761,422
2024-04-19 36.6 37.1 36.03 36.48 -0.11% 5,987 21,846,966
2024-04-18 37.28 37.49 35.8 36.52 -0.81% 7,889 28,992,371
2024-04-17 34.59 37.27 34.59 36.82 +6.23% 12,124 44,339,608
2024-04-16 36.53 36.53 33.37 34.66 -6.2% 11,272 38,821,076
2024-04-15 39.13 40.1 36.01 36.95 -6.46% 11,103 41,666,443
2024-04-12 40.97 41.24 39.41 39.5 -4.7% 9,282 37,069,668
2024-04-11 41.18 42 40.08 41.45 +0.68% 5,957 24,629,149
2024-04-10 43.02 43.24 40.86 41.17 -4.26% 6,997 29,050,727
2024-04-09 41.36 43.24 41.18 43 +3.94% 8,827 37,723,605
2024-04-08 44.1 44.1 41.18 41.37 -5.83% 9,192 38,803,513
2024-04-03 45.16 45.2 43.7 43.93 -3.75% 7,398 32,755,778
2024-04-02 45.39 45.8 44.57 45.64 +1.4% 9,104 41,269,543
2024-04-01 44.37 45.01 43.53 45.01 +3.04% 6,569 29,291,199
2024-03-29 43.4 44.18 43.22 43.68 +0.6% 4,263 18,617,918
2024-03-28 42.4 43.92 42.06 43.42 +2.29% 7,160 30,918,175
2024-03-27 44.45 44.98 42.45 42.45 -4.97% 7,395 32,242,277
2024-03-26 43.59 45 43.01 44.67 +2.45% 8,698 38,296,006
2024-03-25 44.9 45.26 43.58 43.6 -3.88% 6,937 30,883,461
2024-03-22 46.2 46.44 44.7 45.36 -2.45% 10,185 46,464,886
2024-03-21 46.01 46.78 45.1 46.5 +1.09% 10,077 46,444,958
2024-03-20 45.6 46.05 45.2 46 +0.88% 8,330 38,093,484
2024-03-19 44.98 46.7 44.77 45.6 +1.42% 13,511 61,600,369
2024-03-18 44.79 45.1 44.3 44.96 +1.26% 8,555 38,281,147
2024-03-15 43.85 44.4 43.31 44.4 +1.49% 7,659 33,668,341
2024-03-14 44.36 44.78 43.05 43.75 -1.22% 7,570 33,321,986
2024-03-13 44.19 44.63 43.65 44.29 +0.27% 7,703 34,023,668
2024-03-12 44.11 44.8 43.43 44.17 -0.59% 12,329 54,227,415
2024-03-11 42.1 44.96 42.1 44.43 +4.84% 16,014 70,004,308
2024-03-08 42.6 43.45 41.58 42.38 -0.52% 8,465 35,685,761
2024-03-07 42.88 43.75 42.18 42.6 +0.05% 7,805 33,540,457
2024-03-06 41.37 43.04 41.24 42.58 +1.84% 6,708 28,433,136
2024-03-05 42.7 43.09 41.55 41.81 -2.86% 7,612 32,149,573
2024-03-04 44.45 44.48 42.29 43.04 -1.08% 7,664 32,974,290
2024-03-01 43.97 44.2 43 43.51 +0.51% 9,122 39,743,847
2024-02-29 40.14 43.3 39.64 43.29 +5.23% 14,067 59,675,950
2024-02-28 47.39 47.39 41.14 41.14 -10% 18,961 84,183,621
2024-02-27 44.41 45.71 43.03 45.71 +1.33% 14,666 65,711,400
2024-02-26 43.76 47.45 43.05 45.11 +4.16% 20,255 90,845,167
2024-02-23 41.48 43.33 41.3 43.31 +3.94% 12,825 54,579,101
2024-02-22 41.4 41.87 40.37 41.67 +3.99% 12,242 50,496,424
2024-02-21 38.69 41.36 38.65 40.07 +2.09% 12,076 48,548,058
2024-02-20 37.8 39.48 37.28 39.25 +2.86% 10,561 40,745,941
2024-02-19 37.31 38.87 36.7 38.16 +2.28% 14,537 54,969,837
2024-02-08 33.9 37.31 31.5 37.31 +9.99% 13,523 47,536,266
2024-02-07 36.02 36.07 33.02 33.92 -6.3% 12,760 44,219,168
2024-02-06 35 37.19 32.17 36.2 +1.29% 14,420 48,980,541
2024-02-05 39.01 39.98 35.74 35.74 -10% 7,926 28,918,170
2024-02-02 42.34 43 38.24 39.71 -5.79% 7,183 29,233,614
2024-02-01 42.31 42.76 41 42.15 -0.47% 7,081 29,792,898
2024-01-31 45.75 45.75 42.04 42.35 -7.19% 7,594 33,091,596
2024-01-30 47.27 47.27 45.63 45.63 -3.08% 5,914 27,354,008
2024-01-29 49.48 49.89 46.95 47.08 -3.31% 5,414 25,899,719
2024-01-26 49.97 50.1 48.5 48.69 -1.26% 5,909 28,993,612
2024-01-25 47.45 49.32 46.97 49.31 +3.66% 8,739 42,365,321
2024-01-24 47.8 48.47 45.09 47.57 +0.57% 7,587 35,564,072
2024-01-23 48.15 48.8 47 47.3 -1.89% 8,314 39,596,338
2024-01-22 52.05 52.05 47.88 48.21 -6.75% 7,109 35,429,710
2024-01-19 53.32 54.3 51.7 51.7 -2.38% 4,984 26,296,560
2024-01-18 53.18 53.68 51.3 52.96 -0.43% 5,286 27,627,597
2024-01-17 55.01 55.01 53.19 53.19 -2.71% 3,383 18,255,929
2024-01-16 55.31 55.99 53.65 54.67 -1.14% 5,574 30,376,420
2024-01-15 55.55 56.37 54.9 55.3 -1.14% 4,159 23,107,574
2024-01-12 57.11 57.44 55.86 55.94 -1.86% 4,643 26,297,079
2024-01-11 55.84 57.5 55.38 57 +2.43% 5,803 32,929,234
2024-01-10 55.61 57.18 55.61 55.65 -2.21% 4,080 22,896,995
2024-01-09 57.4 58.35 56.24 56.91 -0.85% 4,615 26,398,149
2024-01-08 58.72 59.2 57.29 57.4 -2.23% 3,927 22,829,523
2024-01-05 59.5 60.45 58.06 58.71 -1.33% 3,688 21,800,708
2024-01-04 59.59 60.25 59.27 59.5 -0.44% 4,535 26,976,540
2024-01-03 60.66 61.02 59.5 59.76 -1.48% 5,980 35,918,279
2024-01-02 61.55 61.69 60.58 60.66 -1.45% 4,672 28,480,887

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╕ЬчончзСцКА 300978

2022-2023两年

хоБц│вшГ╜ц║Р 600982

2024年至今

ф╕нш╖пшВбф╗╜ 600818

2023年全年

х╕╕щЭТчзСцКА 603125

2024年一季度

хИйцЙмшКпчЙЗ 688135

2024年一季度

цЧешБФчзСцКА 688531

近半年

щХ┐хЯОчФ╡х╖е 600192

2022-2023两年

щ╝ОщЩЕх╛Ч 603255

2022-2023两年

хНЧф║мщлШчзС 600064

2024年一季度

чзСц│░чФ╡ц║Р 300153

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
数字经济
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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