цмзцЩ╢чзСцКА 001269

数据更新至:

添加到对比分析

24.43 +3.96%

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

24.43
+3.96% +0.93
23.36
开盘价
25.5
最高价
23.27
最低价
34,604
成交量
数据更新至: 2025-03-25

技术指标

24.30
MA5 (5日均线)
24.49
MA10 (10日均线)
24.53
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 23.36 25.5 23.27 24.43 +3.96% 34,604 84,302,367
2025-03-24 24.3 24.31 23.01 23.5 -2.77% 28,218 66,683,018
2025-03-21 24.54 24.77 24.05 24.17 -1.99% 19,497 47,422,333
2025-03-20 24.76 25.03 24.57 24.66 -0.4% 17,968 44,527,953
2025-03-19 25.01 25.09 24.5 24.76 -1.12% 21,644 53,597,607
2025-03-18 24.9 25.18 24.75 25.04 +0.89% 22,349 55,822,783
2025-03-17 24.7 25.24 24.6 24.82 +0.65% 20,523 50,996,246
2025-03-14 24.13 24.75 23.93 24.66 +1.94% 23,618 57,802,343
2025-03-13 24.62 24.81 24.01 24.19 -1.91% 18,823 45,719,096
2025-03-12 25.12 25.15 24.64 24.66 -1.48% 20,337 50,453,054
2025-03-11 24.61 25.07 24.13 25.03 +0.64% 29,777 73,206,591
2025-03-10 24.04 24.88 23.97 24.87 +3.54% 33,518 82,313,387
2025-03-07 24.33 24.53 23.86 24.02 -1.88% 18,916 45,541,466
2025-03-06 23.96 24.74 23.96 24.48 +2.26% 21,518 52,445,850
2025-03-05 24.42 24.59 23.58 23.94 -1.93% 19,657 46,938,368
2025-03-04 24.08 24.45 23.93 24.41 +0.29% 15,976 38,666,168
2025-03-03 24.2 24.95 24.11 24.34 +0.58% 21,507 52,843,695
2025-02-28 25.01 25.46 24.11 24.2 -3.24% 29,307 72,755,863
2025-02-27 25.37 25.37 24.47 25.01 -1.46% 27,933 69,485,626
2025-02-26 24.51 25.47 24.51 25.38 +3.51% 35,291 88,225,319
2025-02-25 24.5 24.85 24.2 24.52 -0.04% 25,535 62,895,881
2025-02-24 24.3 24.65 24.04 24.53 +0.53% 22,556 55,054,242
2025-02-21 23.93 24.48 23.51 24.4 +1.96% 29,088 70,018,907
2025-02-20 24.07 24.07 23.6 23.93 -0.62% 18,244 43,493,051
2025-02-19 23.7 24.24 23.52 24.08 +1.52% 18,347 43,897,708
2025-02-18 24.58 24.79 23.62 23.72 -3.22% 27,476 66,682,853
2025-02-17 23.9 25.15 23.9 24.51 +2.55% 39,347 96,505,529
2025-02-14 23.61 24.18 23.61 23.9 +0.34% 15,759 37,746,729
2025-02-13 24.14 24.3 23.8 23.82 -1.57% 16,825 40,492,905
2025-02-12 24.01 24.2 23.66 24.2 +0.67% 18,830 45,106,621
2025-02-11 24.48 24.62 23.86 24.04 -2.28% 18,378 44,192,259
2025-02-10 24.52 24.68 24.11 24.6 +0.33% 21,623 52,667,777
2025-02-07 23.91 24.96 23.79 24.52 +3.07% 36,484 89,670,442
2025-02-06 23.27 23.84 22.95 23.79 +2.45% 18,176 42,573,315
2025-02-05 22.89 23.48 22.61 23.22 +2.11% 17,254 39,868,151
2025-01-27 23.32 23.76 22.71 22.74 -2.4% 15,742 36,326,071
2025-01-24 22.8 23.39 22.6 23.3 +2.15% 21,105 48,798,308
2025-01-23 23.14 23.42 22.8 22.81 -0.18% 16,595 38,366,908
2025-01-22 23.3 23.3 22.77 22.85 -2.23% 15,320 35,167,707
2025-01-21 24.06 24.24 23.18 23.37 -3.59% 27,053 63,468,328
2025-01-20 24.3 24.73 24.12 24.24 -0.53% 14,293 34,763,263
2025-01-17 24.31 24.72 24.01 24.37 -0.73% 16,955 41,195,335
2025-01-16 24.55 25.08 24.27 24.55 +0.08% 22,204 54,714,581
2025-01-15 24.48 25.15 24.09 24.53 +0.29% 28,407 69,820,828
2025-01-14 23.56 24.55 23.46 24.46 +4.8% 29,379 70,617,478
2025-01-13 22.79 23.35 22.5 23.34 +0.65% 18,161 41,717,003
2025-01-10 24.52 24.72 23.18 23.19 -5.77% 29,124 69,548,364
2025-01-09 24.4 25.56 24.3 24.61 +0.04% 25,485 63,525,110
2025-01-08 25.24 25.57 24.07 24.6 -2.57% 27,636 68,122,155
2025-01-07 25.76 25.76 24.78 25.25 -2.02% 29,774 74,725,020
2025-01-06 24.5 26.14 22.23 25.77 +4.33% 43,380 108,159,834
2025-01-03 27.32 27.75 24.57 24.7 -9.26% 51,954 133,320,959
2025-01-02 28.3 28.72 27.03 27.22 -4.46% 41,041 113,966,754
2024-12-31 29.92 30.35 28.4 28.49 -4.68% 46,635 136,534,427
2024-12-30 29.8 30.18 29.2 29.89 +0.37% 48,123 143,113,425
2024-12-27 29.29 29.92 29.12 29.78 +0.95% 56,107 166,150,087
2024-12-26 29.21 29.79 29 29.5 +1.55% 55,722 164,523,196
2024-12-25 29.95 30.4 29 29.05 -2.02% 90,390 267,602,370
2024-12-24 27.01 29.65 27.01 29.65 +10.02% 107,813 315,511,880
2024-12-23 27.95 28.22 26.87 26.95 -3.58% 23,554 64,747,288
2024-12-20 27.72 28.28 27.63 27.95 +0.5% 15,601 43,644,446
2024-12-19 27.9 28.33 27.59 27.81 -2.66% 22,018 61,383,193
2024-12-18 28.29 29.16 27.47 28.57 +0.78% 32,878 93,238,677
2024-12-17 29.1 29.57 28.02 28.35 -3.21% 36,647 104,951,167
2024-12-16 28 29.59 27.8 29.29 +4.31% 50,533 146,323,304
2024-12-13 28.88 28.88 28.02 28.08 -2.97% 27,253 77,108,248
2024-12-12 28.52 28.95 28.38 28.94 +0.98% 23,532 67,425,683
2024-12-11 28.74 28.86 28.5 28.66 -0.24% 19,928 57,181,455
2024-12-10 29.5 29.5 28.7 28.73 +0.1% 33,619 97,515,617
2024-12-09 28.95 29.03 28.31 28.7 -0.8% 22,960 65,879,804
2024-12-06 29.01 29.03 28.3 28.93 -0.52% 30,388 87,273,331
2024-12-05 28.52 29.3 28.32 29.08 +1.82% 29,877 86,151,027
2024-12-04 29.95 29.95 28.4 28.56 -3.71% 46,652 135,028,322
2024-12-03 30.48 30.74 29.5 29.66 -2.66% 45,714 136,466,589
2024-12-02 29.95 30.57 29.18 30.47 -0.68% 57,299 171,577,170
2024-11-29 30.22 30.88 29.6 30.68 +1.52% 61,410 186,476,042
2024-11-28 29.74 30.91 29.55 30.22 +0.63% 62,524 190,003,251
2024-11-27 29.3 30.04 28.19 30.03 +0.6% 62,516 181,467,872
2024-11-26 30.1 31.22 29.36 29.85 -1.06% 69,534 209,558,584
2024-11-25 31.12 31.5 29.44 30.17 -3.55% 69,259 208,456,629
2024-11-22 31.6 32.61 30.88 31.28 -4.25% 139,478 442,494,641
2024-11-21 30.75 33.62 30.32 32.67 +6.9% 179,761 574,688,763
2024-11-20 30 30.8 29.44 30.56 +4.09% 126,692 382,286,669
2024-11-19 26.76 29.36 26.76 29.36 +10% 34,733 100,403,740
2024-11-18 27.61 27.71 26.44 26.69 -3.72% 36,003 97,003,677
2024-11-15 28.88 29.18 27.58 27.72 -3.92% 48,426 137,442,468
2024-11-14 30.65 30.66 28.72 28.85 -4.75% 51,935 153,472,550
2024-11-13 29.5 30.29 29.13 30.29 +2.12% 57,828 172,345,857
2024-11-12 30.06 30.77 29.31 29.66 -1.3% 61,874 186,068,500
2024-11-11 28.28 30.3 28.28 30.05 +4.63% 85,473 253,411,277
2024-11-08 29 29.25 28.45 28.72 -0.21% 47,620 137,208,813
2024-11-07 27.83 28.78 27.4 28.78 +0.66% 39,725 112,348,778
2024-11-06 28.95 29.47 28.35 28.59 -0.63% 50,356 145,407,188
2024-11-05 28.15 28.8 28.02 28.77 +1.66% 41,187 117,658,401
2024-11-04 27.73 28.88 27.2 28.3 +1.51% 39,000 109,861,023
2024-11-01 29.54 29.87 27.8 27.88 -5.62% 58,890 168,243,824
2024-10-31 28.75 29.9 28.7 29.54 +4.27% 85,187 250,707,740
2024-10-30 28.22 28.95 28.07 28.33 -1.19% 47,767 135,905,492
2024-10-29 30.24 31.05 28.66 28.67 -4.11% 80,762 238,207,887
2024-10-28 30.02 30.19 29.22 29.9 +1.29% 124,047 368,479,544
2024-10-25 26.84 29.52 26.82 29.52 +9.99% 102,002 293,869,287
2024-10-24 27.93 27.95 26.7 26.84 -3.87% 46,430 125,924,370
2024-10-23 27.7 28.79 26.81 27.92 +1.9% 74,726 207,965,140
2024-10-22 27.01 27.49 26.21 27.4 +1.52% 45,560 122,531,821
2024-10-21 26.4 27.95 26.4 26.99 +2.94% 55,882 151,541,928
2024-10-18 25.53 26.8 25.33 26.22 +2.14% 46,376 120,584,331
2024-10-17 25.57 26.5 25.31 25.67 +0.9% 33,304 85,877,237
2024-10-16 25.51 25.83 25.1 25.44 -1.66% 24,755 62,946,544
2024-10-15 26.7 26.93 25.85 25.87 -3.11% 31,637 83,428,136
2024-10-14 25.83 26.97 25.48 26.7 +3.89% 35,118 92,238,124
2024-10-11 27.49 27.49 25.28 25.7 -6.24% 34,556 90,071,768
2024-10-10 28 29.32 27.35 27.41 -3.04% 42,997 120,565,094
2024-10-09 30.82 30.82 28.27 28.27 -10% 59,106 172,677,200
2024-10-08 32.19 32.2 29.52 31.41 +7.31% 78,068 243,627,502
2024-09-30 27.7 29.27 27 29.27 +10% 66,766 189,311,903
2024-09-27 24.73 26.82 24.59 26.61 +9.1% 52,201 135,212,672
2024-09-26 23.36 24.4 23.06 24.39 +4.41% 31,255 74,473,133
2024-09-25 23.48 24.1 23.29 23.36 +0.91% 32,430 76,797,786
2024-09-24 21.99 23.15 21.88 23.15 +6% 36,109 81,579,417
2024-09-23 22.07 22.25 21.84 21.84 -1.13% 12,997 28,541,143
2024-09-20 22.65 22.65 21.98 22.09 -2.04% 17,164 38,015,980
2024-09-19 22.24 23.04 22.08 22.55 +1.99% 20,165 45,641,177
2024-09-18 22.58 22.75 21.96 22.11 -2.47% 13,846 30,765,889
2024-09-13 23.46 23.83 22.67 22.67 -3.61% 21,124 48,735,128
2024-09-12 24 24.88 23.51 23.52 -2% 25,443 61,444,297
2024-09-11 23.28 24.07 23.28 24 +2.21% 23,037 54,822,337
2024-09-10 23.6 23.69 23.09 23.48 +0.09% 12,086 28,207,581
2024-09-09 23.15 23.82 23.15 23.46 -0.68% 14,835 34,850,586
2024-09-06 24.45 24.53 23.57 23.62 -3.79% 25,106 60,060,215
2024-09-05 24.16 24.96 24.06 24.55 +1.66% 31,240 76,612,515
2024-09-04 23.9 24.7 23.71 24.15 0% 28,807 69,961,080
2024-09-03 23.72 24.3 23.42 24.15 +2.2% 22,441 53,738,826
2024-09-02 24.41 24.5 23.63 23.63 -3.31% 23,107 55,408,671
2024-08-30 24.11 25.08 24 24.44 +0.62% 37,414 91,771,248
2024-08-29 23.11 24.7 23.06 24.29 +4.56% 47,216 113,676,330
2024-08-28 22.8 23.43 22.48 23.23 -1.82% 29,390 67,780,574
2024-08-27 23.61 24.3 23.2 23.66 -1.25% 42,625 101,382,412
2024-08-26 23.45 25.13 23.38 23.96 +2.17% 46,773 113,514,338
2024-08-23 24.61 24.66 23.4 23.45 -5.41% 33,226 79,151,070
2024-08-22 25.84 25.92 24.73 24.79 -3.09% 26,200 65,833,032
2024-08-21 25.97 26.39 25.52 25.58 -3.47% 30,800 79,574,219
2024-08-20 27.05 27.26 26.31 26.5 -4.44% 43,000 114,753,873
2024-08-19 28.15 29.5 27.51 27.73 -0.93% 61,800 176,073,477
2024-08-16 28.75 28.98 27.82 27.99 -3.42% 39,862 112,522,718
2024-08-15 29.57 30.02 28.88 28.98 -1.5% 54,183 158,925,786
2024-08-14 29.28 30.75 29.1 29.42 -0.24% 66,271 196,675,272
2024-08-13 28.28 29.5 27.43 29.49 +4.61% 70,302 200,201,440
2024-08-12 29.73 29.75 28.06 28.19 -1.71% 47,315 135,788,788
2024-08-09 29.39 29.86 28.59 28.68 -2.45% 61,341 178,157,938
2024-08-08 30 30.48 29.27 29.4 -4.89% 106,758 316,890,475
2024-08-07 29.12 31.14 28.4 30.91 +9.18% 157,574 468,551,901
2024-08-06 26.22 28.31 26.07 28.31 +9.98% 40,834 114,570,478
2024-08-05 26.51 27.47 25.74 25.74 -3.56% 31,420 83,854,706
2024-08-02 27.05 27.58 26.6 26.69 -2.23% 22,901 61,968,283
2024-08-01 27.33 27.66 27 27.3 -0.94% 31,079 84,878,693
2024-07-31 26.56 27.59 26.16 27.56 +2.95% 51,016 137,814,119
2024-07-30 26.46 27.34 26.14 26.77 +0.49% 36,082 96,213,947
2024-07-29 26.8 26.84 26.37 26.64 -0.97% 27,305 72,551,072
2024-07-26 27.05 27.45 26.54 26.9 -0.88% 52,606 140,788,407
2024-07-25 24.68 27.14 24.66 27.14 +10.01% 37,626 98,709,819
2024-07-24 25.16 25.24 24.6 24.67 -2.26% 13,802 34,332,633
2024-07-23 26.16 26.26 25.22 25.24 -3.3% 13,388 34,480,805
2024-07-22 26.06 26.53 25.95 26.1 +0.42% 16,165 42,382,809
2024-07-19 25.48 26.12 25.24 25.99 +1.56% 18,903 48,764,878
2024-07-18 24.7 25.71 24.5 25.59 +0.95% 24,404 61,463,185
2024-07-17 25.99 26.45 25.33 25.35 -0.78% 27,818 71,963,504
2024-07-16 25.7 25.79 25.2 25.55 +0.16% 13,599 34,605,944
2024-07-15 25.86 26.14 25.37 25.51 -3.19% 21,228 54,483,684
2024-07-12 26 26.99 25.85 26.35 +0.69% 36,454 96,572,574
2024-07-11 25.8 26.75 25.27 26.17 +0.42% 42,306 110,199,399
2024-07-10 25.67 26.89 25.52 26.06 +0.31% 21,021 55,397,448
2024-07-09 25.5 26.12 24.97 25.98 +1.88% 19,067 48,657,549
2024-07-08 26.44 26.48 25.49 25.5 -3.56% 17,140 44,263,713
2024-07-05 26.39 26.87 25.81 26.44 +1.19% 17,843 47,018,670
2024-07-04 27.52 27.52 25.96 26.13 -4.25% 20,504 54,403,994
2024-07-03 27.84 27.9 27.11 27.29 -2.05% 14,130 38,699,710
2024-07-02 27.99 28.46 27.75 27.86 -1.24% 12,295 34,399,875
2024-07-01 27.66 28.39 27.61 28.21 +1.47% 14,306 40,124,710
2024-06-28 28.09 28.55 27.63 27.8 -0.64% 17,176 48,347,531
2024-06-27 28.51 28.79 27.85 27.98 -2.54% 16,909 47,824,177
2024-06-26 27.38 28.83 27.09 28.71 +4.7% 26,022 73,002,902
2024-06-25 27.9 28.2 27.17 27.42 -1.72% 16,208 44,658,019
2024-06-24 28.7 28.85 27.85 27.9 -4.75% 23,452 66,312,233
2024-06-21 30.12 30.66 29.27 29.29 -2.33% 22,268 66,250,803
2024-06-20 30.86 31.14 29.99 29.99 -3.35% 17,803 54,221,953
2024-06-19 31.8 32.03 31.01 31.03 -2.64% 17,384 54,410,453
2024-06-18 31.75 32.42 31.45 31.87 +1.14% 21,499 68,937,552
2024-06-17 32.31 32.31 31.5 31.51 -6% 24,905 79,113,664
2024-06-14 32.95 33.58 32.76 33.52 +1.06% 26,939 89,731,550
2024-06-13 33.24 33.65 33.13 33.17 -0.18% 20,409 68,118,851
2024-06-12 32.61 33.38 32.6 33.23 +1.16% 19,624 64,787,818
2024-06-11 31.77 32.93 31.15 32.85 +3.4% 25,286 81,569,986
2024-06-07 31.9 31.98 31.1 31.77 +0.89% 23,117 72,904,587
2024-06-06 33.39 33.39 31.26 31.49 -4.14% 32,967 105,896,820
2024-06-05 33.4 33.51 32.8 32.85 -2.03% 13,603 45,083,808
2024-06-04 33.33 33.64 32.73 33.53 -0.06% 21,246 70,467,702
2024-06-03 34.39 34.43 33.29 33.55 -2.56% 26,218 88,120,679
2024-05-31 34.91 35.12 34.38 34.43 -1.37% 22,698 78,683,385
2024-05-30 35.7 36.21 34.9 34.91 -2.21% 33,068 116,616,502
2024-05-29 34.7 37.34 34.7 35.7 +1.68% 54,006 196,908,023
2024-05-28 35.14 35.85 34.8 35.11 -0.59% 29,615 104,210,284
2024-05-27 36.2 36.2 34.24 35.32 -2.81% 43,640 152,799,158
2024-05-24 37.38 38.36 36.23 36.34 -2.7% 45,202 168,169,343
2024-05-23 38.76 39 37.35 37.35 -3.86% 61,598 232,957,576
2024-05-22 35.35 38.85 35.35 38.85 +9.99% 85,899 320,598,754
2024-05-21 36.04 36.44 35.2 35.32 -2.02% 23,881 85,124,812
2024-05-20 35.41 36.43 35.11 36.05 +1.95% 32,461 116,542,011
2024-05-17 36.08 36.46 35.01 35.36 -3.2% 44,079 155,847,647
2024-05-16 37.58 37.8 36.36 36.53 -2.79% 36,506 134,056,783
2024-05-15 37.6 38.09 37.48 37.58 +0.16% 18,829 70,875,862
2024-05-14 37.8 38.2 37.37 37.52 -0.9% 26,614 100,028,816
2024-05-13 39 39 37.8 37.86 -3.69% 29,547 112,944,512
2024-05-10 40.24 40.25 39.24 39.31 -2.55% 27,638 109,269,144
2024-05-09 39.57 40.73 39.56 40.34 +1.89% 40,974 165,232,654
2024-05-08 39.29 39.86 38.8 39.59 +0.58% 29,980 117,856,011
2024-05-07 39 39.5 38.7 39.36 +1.03% 30,727 120,227,474
2024-05-06 39.46 39.87 38.84 38.96 -0.87% 42,169 165,298,297
2024-04-30 41.15 41.15 39.3 39.3 -4.93% 48,618 193,938,639
2024-04-29 39.4 41.41 39.38 41.34 -5.51% 65,646 267,872,398
2024-04-26 42.22 43.75 42.13 43.75 +2.97% 30,337 130,451,975
2024-04-25 41.5 42.6 41.28 42.49 +1.85% 23,503 99,380,837
2024-04-24 41.22 41.78 40.91 41.72 +0.58% 18,489 76,654,708
2024-04-23 41.89 42.3 40.91 41.48 -0.29% 17,764 73,750,889
2024-04-22 40.74 42.3 40.33 41.6 +2.09% 24,441 101,303,782
2024-04-19 41.4 41.75 40.3 40.75 -2.09% 20,829 85,135,160
2024-04-18 42.3 42.45 41.31 41.62 -1.4% 24,994 104,823,867
2024-04-17 41.2 42.55 41.2 42.21 +4.02% 30,158 126,651,898
2024-04-16 42.6 42.96 40.41 40.58 -4.56% 26,972 110,978,293
2024-04-15 42.79 44 41.99 42.52 -0.58% 26,334 113,446,240
2024-04-12 43.79 44.14 42.55 42.77 -2.28% 25,398 109,394,093
2024-04-11 43.99 45.03 43.26 43.77 -1.31% 23,905 105,564,342
2024-04-10 47.7 47.7 44.34 44.35 -7.06% 43,303 195,969,015
2024-04-09 47.22 47.88 47.01 47.72 +1.06% 20,534 97,542,651
2024-04-08 49.6 49.6 47.07 47.22 -4.8% 35,973 172,315,980
2024-04-03 50.3 50.5 49.1 49.6 -0.8% 37,889 188,562,656
2024-04-02 49.41 50.38 48.22 50 +1.21% 53,585 265,179,595
2024-04-01 47.65 49.4 47.41 49.4 +3.65% 39,888 193,901,697
2024-03-29 47.16 47.86 46.88 47.66 +0.48% 26,412 124,762,400
2024-03-28 47.2 48.19 47.11 47.43 +0.47% 31,782 151,494,188
2024-03-27 49.6 49.68 47.21 47.21 -5.49% 40,507 195,630,698
2024-03-26 49.27 50.18 48.2 49.95 +1.38% 56,111 276,568,948
2024-03-25 47.23 51.5 46.87 49.27 +4.21% 73,737 363,982,537
2024-03-22 48.33 48.71 47.13 47.28 -2.94% 39,260 186,823,895
2024-03-21 49.78 49.78 48.61 48.71 -2.25% 35,727 175,371,972
2024-03-20 49.48 50.28 49.09 49.83 +0.3% 35,830 177,698,187
2024-03-19 50.64 51.1 49.62 49.68 -1.84% 48,062 241,907,057
2024-03-18 50.37 50.99 49.4 50.61 +0.78% 58,712 294,046,750
2024-03-15 49.39 50.22 49.08 50.22 +2.36% 47,800 237,796,384
2024-03-14 49.18 49.85 48.29 49.06 -1.29% 40,850 200,573,908
2024-03-13 50.09 50.22 49.31 49.7 -0.78% 44,129 219,360,863
2024-03-12 50.99 50.99 50 50.09 -2.26% 72,319 363,529,295
2024-03-11 49.9 52.17 49.2 51.25 +4.57% 110,786 560,850,543
2024-03-08 46.72 49.99 46.72 49.01 +5.17% 87,977 428,061,064
2024-03-07 48.05 48.55 46.6 46.6 -3.56% 52,382 248,088,729
2024-03-06 46.77 49.31 46.57 48.32 +3.2% 70,662 339,851,016
2024-03-05 48.08 48.2 46.34 46.82 -3.1% 56,847 267,810,800
2024-03-04 48.98 49.65 48.1 48.32 -1.99% 56,617 275,659,870
2024-03-01 49.5 50.38 48.51 49.3 -0.74% 70,499 347,311,656
2024-02-29 47.1 49.68 46.97 49.67 +3.72% 82,443 401,516,782
2024-02-28 50.02 53.76 47.11 47.89 -3.84% 113,490 571,668,899
2024-02-27 48.67 49.89 47.71 49.8 +0.79% 81,599 399,140,383
2024-02-26 46.34 50.57 45.68 49.41 +6.12% 117,039 560,856,236
2024-02-23 45.3 46.96 45.3 46.56 +2.78% 88,404 407,955,431
2024-02-22 44.12 46.5 44.11 45.3 +1.16% 80,999 365,711,598
2024-02-21 43.4 46.18 43.11 44.78 +1.87% 95,946 431,120,660
2024-02-20 44.38 44.39 42.5 43.96 -1.72% 65,855 284,790,935
2024-02-19 44.86 45.32 43.68 44.73 -0.29% 71,573 317,762,211
2024-02-08 43.12 45 42.15 44.86 +3.94% 89,245 390,645,337
2024-02-07 43 45.21 42.3 43.16 -1.57% 103,023 452,510,086
2024-02-06 41.85 44.36 38 43.85 +5.43% 108,530 454,378,796
2024-02-05 43.88 44.88 41 41.59 -6.98% 83,566 356,563,505
2024-02-02 43.44 45.39 42.18 44.71 +2.29% 138,447 613,733,047
2024-02-01 40.35 43.71 39.76 43.71 +9.99% 52,600 226,170,398
2024-01-31 41.63 43.6 39.6 39.74 -4.93% 78,158 325,800,921
2024-01-30 40.66 43.3 40.45 41.8 -3.66% 63,208 266,778,718
2024-01-29 45.97 46 43.39 43.39 -10% 55,395 243,761,377
2024-01-26 47.97 50.17 47.7 48.21 -1.81% 64,954 317,626,628
2024-01-25 49.1 49.47 46.77 49.1 -1.31% 80,371 388,570,436
2024-01-24 50.37 50.92 48.08 49.75 -1.23% 110,661 549,151,987
2024-01-23 45.79 50.37 45.2 50.37 +10% 109,505 538,750,088
2024-01-22 47.37 48.49 45.46 45.79 -5.63% 79,377 372,344,166
2024-01-19 51.7 51.92 47.5 48.52 -7.09% 94,760 466,650,303
2024-01-18 50.22 52.68 50.18 52.22 +2.61% 92,445 478,069,590
2024-01-17 54.5 54.5 50.89 50.89 -7.25% 80,932 420,968,087
2024-01-16 54.6 57.57 52.9 54.87 -1.97% 99,249 543,961,837
2024-01-15 53.42 56.59 52.86 55.97 +4.6% 106,971 586,771,264
2024-01-12 52.28 58.14 51.51 53.51 +0.89% 141,189 768,415,715
2024-01-11 50.2 53.28 49.67 53.04 +4.12% 116,330 601,716,908
2024-01-10 48.66 52.3 48.41 50.94 +3.43% 104,921 529,458,710
2024-01-09 47.87 50.72 47.36 49.25 +2.97% 101,795 501,012,812
2024-01-08 47.84 48.83 47.37 47.83 +0.69% 63,904 307,563,128
2024-01-05 48.88 49.89 47.05 47.5 -4.06% 86,191 415,729,308
2024-01-04 50.5 51.05 49.39 49.51 -3.43% 69,361 346,792,933
2024-01-03 50.26 51.65 49.94 51.27 +1.22% 82,125 417,200,238
2024-01-02 51.9 52.5 50.5 50.65 -5.24% 105,069 537,668,840

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

хоБц│вшБФхРИ 600051

2024年至今

ц▒ЗщЗСчзСцКА 300561

2023年全年

чЩ╛щ╛ЩхИЫхЫн 605016

2024年至今

хоЙщШ│щТвщУБ 600569

2022-2023两年

х╝АхИЫхЫ╜щЩЕ 600097

近期数据

ф╣Эх╖ЮщАЪ 600998

近期数据

хРМхдзшВбф╗╜ 300321

近期数据

ц╡╖шЮ║цЦ░цЭР 000619

2024年一季度

хПпх╖ЭчзСцКА 603052

2023年全年

щ╝ОщАЪчзСцКА 688668

近半年

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
区块链
5G通信

х╣┐хТМщАЪ (300638)

近三个月
新能源汽车
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
生物医药
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
元宇宙

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