щУЦцШМчзСцКА 001270

数据更新至:

添加到对比分析

30.75 +2.98%

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

30.75
+2.98% +0.89
29.83
开盘价
31.34
最高价
29.51
最低价
41,702
成交量
数据更新至: 2025-03-25

技术指标

31.44
MA5 (5日均线)
32.79
MA10 (10日均线)
32.52
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 29.83 31.34 29.51 30.75 +2.98% 41,702 128,037,732
2025-03-24 31.49 31.71 29 29.86 -5.83% 64,730 194,824,702
2025-03-21 31.93 32.75 31.48 31.71 -1.4% 38,271 122,352,086
2025-03-20 32.68 32.8 32.03 32.16 -1.65% 33,321 107,876,962
2025-03-19 33.3 33.3 32.47 32.7 -1.8% 32,430 106,413,003
2025-03-18 33.94 34.2 33.03 33.3 -1.71% 42,167 141,353,752
2025-03-17 34.43 34.66 33.78 33.88 -1.65% 39,857 135,372,996
2025-03-14 34.18 34.5 33.47 34.45 +0.58% 48,069 163,928,215
2025-03-13 34.85 35.25 33.7 34.25 -1.75% 53,253 182,053,383
2025-03-12 35.5 35.95 34.6 34.86 -1.5% 70,610 248,088,385
2025-03-11 32.82 35.8 32.61 35.39 +5.7% 113,395 395,785,543
2025-03-10 32.23 34.98 32.22 33.48 +4.07% 93,278 315,055,180
2025-03-07 32.22 33 31.74 32.17 -0.16% 53,732 173,958,958
2025-03-06 32.26 32.68 31.97 32.22 +0.25% 51,966 167,836,309
2025-03-05 31.6 32.45 31.42 32.14 +1.26% 53,853 172,086,275
2025-03-04 29.87 31.89 29.71 31.74 +5.59% 62,030 193,504,891
2025-03-03 30.53 30.99 29.85 30.06 -1.54% 42,084 128,260,663
2025-02-28 31.89 32.03 30.33 30.53 -4.83% 51,016 158,538,543
2025-02-27 32.7 32.76 31.42 32.08 -1.96% 54,234 173,965,819
2025-02-26 32.33 32.94 31.9 32.72 +0.77% 61,357 198,842,699
2025-02-25 31.58 32.8 31.2 32.47 +1.82% 66,461 214,447,765
2025-02-24 31.21 32.22 30.68 31.89 +2.18% 67,142 212,137,387
2025-02-21 30.62 31.23 30.38 31.21 +1.93% 63,620 196,969,883
2025-02-20 30.04 30.63 29.71 30.62 +1.93% 52,901 159,889,296
2025-02-19 29.17 30.18 29.05 30.04 +2.98% 50,541 150,697,622
2025-02-18 30 30.78 29 29.17 -2.77% 57,772 171,733,532
2025-02-17 29.5 30.28 29.5 30 +1.01% 50,121 149,923,922
2025-02-14 30 30.27 29.28 29.7 -1.98% 62,512 185,518,823
2025-02-13 30.9 31.07 30.2 30.3 -2.26% 52,924 161,724,592
2025-02-12 30.8 31.14 30.18 31 +0.23% 71,094 217,963,204
2025-02-11 30.89 31.31 29.87 30.93 +1.34% 92,396 283,044,149
2025-02-10 28.62 30.67 28.62 30.52 +6.9% 112,563 336,718,796
2025-02-07 28.41 28.88 28.06 28.55 +0.21% 73,814 210,702,779
2025-02-06 28.15 28.7 27.75 28.49 +1.24% 68,992 195,385,402
2025-02-05 27.69 28.86 27.43 28.14 +3.65% 82,947 234,059,143
2025-01-27 26.33 27.8 26.33 27.15 +3.11% 98,621 267,424,414
2025-01-24 26.03 26.95 25.83 26.33 -3.94% 123,224 323,723,983
2025-01-23 26 28 26 27.41 +4.82% 195,517 525,395,117
2025-01-22 26.15 26.15 26.15 26.15 -9.98% 25,703 67,213,345
2025-01-21 29.05 29.05 29.05 29.05 -10.01% 7,429 21,581,245
2025-01-20 32.28 32.28 32.28 32.28 -10.01% 10,446 33,719,688
2025-01-17 35.31 36.28 35.13 35.87 +0.76% 21,476 76,778,006
2025-01-16 35.58 36.22 34.95 35.6 +0.37% 22,183 78,845,186
2025-01-15 36.45 36.45 35.36 35.47 -2.42% 25,274 90,159,345
2025-01-14 34.82 36.39 34.4 36.35 +4.85% 31,271 111,317,026
2025-01-13 33.2 35.1 32.9 34.67 +1.97% 24,523 83,760,977
2025-01-10 34.52 35.6 34 34 -1.42% 27,538 95,777,489
2025-01-09 34.12 34.94 33.97 34.49 +0.23% 23,459 81,094,105
2025-01-08 35.05 35.05 33.19 34.41 -1.57% 30,504 103,899,753
2025-01-07 34.42 35.15 34.39 34.96 +1.72% 23,665 82,210,791
2025-01-06 34.81 34.95 34.05 34.37 -1.26% 27,765 95,870,007
2025-01-03 36.99 37.33 34.61 34.81 -5.2% 46,316 164,354,892
2025-01-02 38 38.24 36.29 36.72 -3.62% 32,866 122,793,025
2024-12-31 39.66 39.86 38.08 38.1 -3.93% 34,034 131,365,228
2024-12-30 40 40.48 39.37 39.66 -1.51% 23,294 92,814,543
2024-12-27 41.3 41.48 40.06 40.27 -0.07% 26,981 109,567,089
2024-12-26 39.57 40.45 39 40.3 +1.82% 28,318 113,720,194
2024-12-25 40.6 40.86 39.15 39.58 -2.51% 43,185 172,237,282
2024-12-24 40.9 41.39 39.88 40.6 -0.83% 36,729 148,667,043
2024-12-23 42 42.38 40.83 40.94 -3.58% 30,248 125,520,917
2024-12-20 41.9 43.21 41.51 42.46 +1.34% 35,304 150,355,623
2024-12-19 41.29 42.14 40.8 41.9 -0.21% 34,755 143,839,027
2024-12-18 41.88 42.82 41.15 41.99 +1.13% 40,210 168,148,977
2024-12-17 43.01 43.65 41.44 41.52 -3.42% 40,583 172,303,979
2024-12-16 44.38 44.71 42.68 42.99 -3.13% 37,457 162,284,596
2024-12-13 45.73 45.93 44.33 44.38 -4.21% 46,880 210,590,538
2024-12-12 46.48 46.94 45.11 46.33 +0.3% 35,953 165,568,823
2024-12-11 46.1 46.6 45.45 46.19 -0.43% 33,864 155,984,069
2024-12-10 47.07 47.21 45.1 46.39 +3.32% 69,129 318,524,691
2024-12-09 45.55 45.6 44.67 44.9 -1.77% 27,979 125,914,228
2024-12-06 46.59 46.6 44.86 45.71 -1.32% 38,994 177,669,555
2024-12-05 45.67 46.88 45.18 46.32 +0.81% 35,166 161,670,550
2024-12-04 47.5 47.86 45.68 45.95 -2.44% 40,813 189,949,881
2024-12-03 48.8 49.65 46.48 47.1 -3.82% 50,347 239,286,204
2024-12-02 47.7 49.88 47.61 48.97 +1.18% 68,069 332,894,823
2024-11-29 48.11 48.99 46.69 48.4 +1% 71,403 342,636,479
2024-11-28 47.81 49.5 47.4 47.92 +1.81% 112,213 544,904,169
2024-11-27 43.4 47.07 42.03 47.07 +10% 72,900 328,782,298
2024-11-26 42.91 44.2 42.5 42.79 -0.26% 26,837 116,238,749
2024-11-25 43.6 44.32 42.15 42.9 -2.21% 36,170 155,606,037
2024-11-22 45.28 46.56 43.66 43.87 -3.92% 41,567 188,079,030
2024-11-21 46.53 47.53 45.25 45.66 -1.59% 37,256 171,792,247
2024-11-20 45.2 46.91 44.98 46.4 +2.02% 46,136 213,111,377
2024-11-19 43.8 45.8 43.8 45.48 +3.84% 44,960 201,265,391
2024-11-18 44.4 45.23 42.2 43.8 -1.44% 50,338 220,261,544
2024-11-15 47.5 47.98 44.41 44.44 -6.95% 78,586 359,031,384
2024-11-14 49.9 49.98 47.51 47.76 -2.97% 46,730 226,055,076
2024-11-13 48.95 50.15 47.56 49.22 -0.42% 54,561 266,219,571
2024-11-12 51.7 52.29 48.89 49.43 -4.81% 92,183 464,883,208
2024-11-11 54.28 54.78 50.9 51.93 +0.02% 111,824 584,781,791
2024-11-08 48.9 53.7 48.9 51.92 +6.18% 120,386 627,090,751
2024-11-07 48.01 51.25 47.45 48.9 +0.02% 92,452 452,186,481
2024-11-06 46.88 49.92 45.35 48.89 +5.69% 146,787 703,092,579
2024-11-05 44.47 47.52 44.47 46.26 +4.05% 115,900 533,263,945
2024-11-04 40.4 44.46 40.25 44.46 +10% 80,364 345,541,682
2024-11-01 43.3 43.72 40.2 40.42 -7.57% 71,552 296,833,576
2024-10-31 42.32 44.36 41.38 43.73 +2.97% 64,031 275,300,353
2024-10-30 43.4 43.5 41.93 42.47 -1.89% 57,869 246,465,259
2024-10-29 41.75 45.49 41.3 43.29 +4.36% 125,280 547,404,786
2024-10-28 40.95 42.17 40.76 41.48 +1.29% 51,223 211,679,932
2024-10-25 40.27 41.32 40.25 40.95 +1.79% 56,184 229,281,108
2024-10-24 42.71 42.71 40.02 40.23 -5.67% 86,082 351,241,692
2024-10-23 40.48 45 40.18 42.65 +4.08% 138,374 602,502,799
2024-10-22 39.88 41.82 39.06 40.98 +1.66% 103,762 422,771,578
2024-10-21 40.09 41.69 39.88 40.31 +1.82% 102,444 416,289,299
2024-10-18 37.12 40.45 36.48 39.59 +6.77% 95,379 369,207,572
2024-10-17 36.6 38.36 36.27 37.08 +2.69% 68,519 255,647,814
2024-10-16 36 36.8 35.56 36.11 -1.2% 33,597 121,522,898
2024-10-15 37.1 38.22 36.27 36.55 -1.75% 57,095 213,343,939
2024-10-14 34.88 37.66 34.78 37.2 +8.27% 76,155 276,069,096
2024-10-11 36.3 36.98 33.99 34.36 -7.53% 51,401 180,628,297
2024-10-10 39.3 39.84 36.87 37.16 -4.2% 73,583 279,764,667
2024-10-09 39.12 41.94 37.22 38.79 -0.84% 126,453 501,708,063
2024-10-08 39.12 39.12 37.8 39.12 +10.01% 95,896 373,005,721
2024-09-30 34 35.56 33.33 35.56 +9.99% 85,752 299,156,628
2024-09-27 30.45 32.59 30.37 32.33 +8.56% 60,957 191,711,159
2024-09-26 28.88 29.78 28.63 29.78 +3.08% 41,115 120,191,284
2024-09-25 28.84 29.4 28.7 28.89 +1.23% 36,771 106,780,634
2024-09-24 27.9 28.55 27.24 28.54 +2.66% 36,247 101,733,578
2024-09-23 27.45 28.32 27.15 27.8 +1.05% 26,229 73,155,194
2024-09-20 27.55 27.88 27.2 27.51 -0.15% 18,342 50,409,767
2024-09-19 27.11 27.81 26.82 27.55 +2.53% 19,625 53,759,337
2024-09-18 27.28 27.49 26.47 26.87 -0.52% 14,989 40,165,147
2024-09-13 27.78 28.09 27.01 27.01 -2.77% 18,156 49,648,281
2024-09-12 28.2 28.48 27.72 27.78 -1% 18,690 52,592,470
2024-09-11 28.23 28.38 27.86 28.06 -1.02% 15,297 42,958,606
2024-09-10 27.9 28.55 27.51 28.35 +1.43% 22,166 62,112,084
2024-09-09 28.51 28.66 27.75 27.95 -2.07% 22,846 64,250,252
2024-09-06 29.55 29.68 28.51 28.54 -3.32% 23,883 69,096,855
2024-09-05 29.4 30.14 29.28 29.52 +0.2% 24,039 71,261,022
2024-09-04 28.66 29.79 28.6 29.46 +1.62% 28,220 82,772,011
2024-09-03 28.61 29.04 28.4 28.99 +1.19% 23,487 67,558,513
2024-09-02 30 30 28.61 28.65 -4.4% 27,732 81,200,434
2024-08-30 29.4 30.4 29.24 29.97 +1.87% 37,896 113,739,610
2024-08-29 28.51 29.69 28.4 29.42 +2.87% 26,481 77,168,390
2024-08-28 28.69 29.05 28.5 28.6 -1.07% 16,388 47,074,853
2024-08-27 29.36 29.79 28.86 28.91 -2.07% 18,065 52,503,290
2024-08-26 29.84 30.1 29.44 29.52 -0.54% 20,846 61,976,346
2024-08-23 30.08 30.42 29.68 29.68 -1.92% 24,001 71,756,327
2024-08-22 30.59 31.47 30.21 30.26 -1.14% 30,515 93,856,958
2024-08-21 30.62 31.18 30.46 30.61 -0.65% 18,208 55,942,057
2024-08-20 31.4 31.96 30.74 30.81 -1.88% 25,179 78,469,753
2024-08-19 31.03 31.57 30.81 31.4 -0.03% 26,279 82,232,338
2024-08-16 32.88 32.9 31.36 31.41 -1.69% 35,003 111,625,737
2024-08-15 31.9 32.75 31.4 31.95 -0.62% 36,699 117,655,794
2024-08-14 32.88 32.99 32.15 32.15 -1.89% 24,475 79,547,767
2024-08-13 32.58 33.25 32.2 32.77 +0.55% 34,488 112,631,633
2024-08-12 32.83 33.13 32.05 32.59 -3.29% 55,198 179,762,555
2024-08-09 34.9 36.09 33.7 33.7 -3.11% 86,638 301,368,035
2024-08-08 38.06 38.3 34.66 34.78 -8.62% 153,194 551,758,507
2024-08-07 34.68 38.06 34.68 38.06 +10% 160,957 602,236,200
2024-08-06 34.43 35.32 34.05 34.6 +1.53% 40,278 139,729,065
2024-08-05 35.09 36.2 34 34.08 -3.81% 53,698 187,925,423
2024-08-02 36.31 37.2 35.43 35.43 -4.37% 65,899 238,642,201
2024-08-01 35.5 37.15 35.5 37.05 +3.43% 71,803 262,949,898
2024-07-31 34.7 35.85 34.4 35.82 +2.28% 73,559 258,997,567
2024-07-30 34.56 35.81 34 35.02 +0.75% 68,562 239,417,450
2024-07-29 35.04 36.02 34.51 34.76 +0.99% 77,489 271,725,027
2024-07-26 32.55 35.05 32.3 34.42 +6.07% 87,983 297,549,021
2024-07-25 31.66 32.8 31.49 32.45 +2.5% 46,962 151,670,155
2024-07-24 31.54 32.61 31.32 31.66 +0.03% 37,186 118,524,065
2024-07-23 32.52 32.95 31.6 31.65 -3.59% 33,224 107,241,589
2024-07-22 31.46 33.38 31.43 32.83 +3.7% 54,130 176,683,318
2024-07-19 29.87 32.38 29.5 31.66 +6.35% 60,981 190,788,759
2024-07-18 29.31 30.13 28.67 29.77 +0.68% 30,536 89,390,822
2024-07-17 30.3 30.39 29.53 29.57 -2.22% 25,193 75,018,239
2024-07-16 29.89 30.36 29.67 30.24 -0.46% 36,114 108,186,719
2024-07-15 30.4 31.75 30.06 30.38 +1.06% 46,060 141,738,131
2024-07-12 30.9 30.9 30.03 30.06 -2.08% 28,680 86,552,832
2024-07-11 31.5 31.75 30.5 30.7 -1.95% 47,267 146,095,330
2024-07-10 31.66 32.08 30.97 31.31 -1.11% 26,033 82,306,299
2024-07-09 31.25 31.9 30.6 31.66 +1.6% 33,119 103,774,529
2024-07-08 32.5 32.53 31 31.16 -3.17% 22,238 70,021,547
2024-07-05 32.78 32.78 31.99 32.18 -2.04% 24,854 80,229,511
2024-07-04 34.2 34.39 32.68 32.85 -3.98% 28,360 94,541,332
2024-07-03 34.71 34.87 33.78 34.21 -1.21% 22,120 75,846,883
2024-07-02 35.26 35.45 34.57 34.63 -2.18% 24,406 85,197,485
2024-07-01 36.73 36.8 34.83 35.4 -3.59% 35,245 124,948,627
2024-06-28 36.23 37.62 36.2 36.72 +0.71% 29,442 109,065,922
2024-06-27 37.13 37.57 36.42 36.46 -2.72% 21,815 80,657,534
2024-06-26 36.1 37.49 35.15 37.48 +4.52% 34,227 125,030,914
2024-06-25 37.24 37.6 35.35 35.86 -3.65% 35,160 127,402,130
2024-06-24 39.34 39.71 37.1 37.22 -4.44% 38,589 147,478,827
2024-06-21 39 39.5 38.13 38.95 -0.61% 28,559 110,740,722
2024-06-20 40.16 41.26 39.19 39.19 -3.83% 50,577 202,928,162
2024-06-19 41.69 42.17 40.6 40.75 -2.79% 47,642 196,337,365
2024-06-18 40.55 42.35 40.22 41.92 +4.28% 59,684 247,984,836
2024-06-17 39.92 40.85 39.67 40.2 +0.02% 26,978 108,892,735
2024-06-14 40.6 40.9 39.75 40.19 -2.05% 30,960 124,160,434
2024-06-13 40.58 41.8 40.2 41.03 +0.79% 45,740 187,978,738
2024-06-12 40.89 41.57 40.55 40.71 -0.95% 29,311 120,016,393
2024-06-11 38.58 41.43 37.47 41.1 +6.48% 57,188 228,448,231
2024-06-07 39.25 39.8 38.3 38.6 -1.3% 35,077 136,476,521
2024-06-06 41.2 41.68 39 39.11 -5.65% 64,956 260,883,269
2024-06-05 41 43.33 40.85 41.45 +0.61% 77,264 327,005,064
2024-06-04 41.48 42.58 40.75 41.2 -1.67% 54,350 224,563,989
2024-06-03 42 43.41 41.67 41.9 +0.14% 86,366 366,300,186
2024-05-31 40.55 42.5 40.21 41.84 +3.03% 72,845 302,539,760
2024-05-30 38.5 41.43 38.02 40.61 +3.65% 66,542 267,397,892
2024-05-29 41.38 42.38 39 39.18 -1.58% 45,408 183,796,437
2024-05-28 38.91 40.87 38.2 39.81 +2.34% 38,849 155,180,696
2024-05-27 38.77 38.9 37.08 38.9 +0.36% 31,801 120,100,649
2024-05-24 40.12 40.29 38.71 38.76 -3.8% 28,992 114,089,177
2024-05-23 41.39 41.49 40.21 40.29 -2.73% 30,203 123,097,504
2024-05-22 40.74 42 40.02 41.42 +1.02% 42,326 174,264,601
2024-05-21 41.38 42.14 39.95 41 -0.85% 54,389 221,714,995
2024-05-20 39.35 41.56 38.87 41.35 +4.9% 55,785 226,988,744
2024-05-17 39 39.71 38.26 39.42 +1.44% 26,936 105,308,238
2024-05-16 39.15 39.99 38.7 38.86 -0.74% 21,614 84,830,570
2024-05-15 39.3 40.37 38.5 39.15 -0.63% 23,576 93,265,702
2024-05-14 40.21 40.67 39.3 39.4 -1.2% 23,296 92,851,117
2024-05-13 41.39 41.39 39.71 39.88 -3.95% 36,628 147,042,001
2024-05-10 43 43.19 41.4 41.52 -3.42% 42,166 177,179,946
2024-05-09 42.89 43.35 42.53 42.99 0% 45,501 195,453,120
2024-05-08 43.82 45.02 42.74 42.99 -1.51% 86,702 379,861,039
2024-05-07 41.22 45.22 40.56 43.65 -18.62% 95,705 416,948,474
2024-05-06 53.28 54.13 53 53.64 +1.88% 22,941 123,106,706
2024-04-30 53.24 53.49 51.73 52.65 -1.11% 23,760 124,557,716
2024-04-29 50.9 53.75 50.72 53.24 +4.47% 27,532 145,119,212
2024-04-26 50.45 51.68 50.34 50.96 +0.91% 25,692 131,421,295
2024-04-25 50.13 51.27 50.02 50.5 +0.6% 19,713 100,016,620
2024-04-24 48.45 50.3 48.41 50.2 +3.19% 24,905 123,735,623
2024-04-23 47.83 49.44 47.7 48.65 +1.99% 27,134 131,927,337
2024-04-22 46.12 48.31 44.58 47.7 -1.41% 28,728 135,469,168
2024-04-19 48 49.29 47.25 48.38 -0.37% 23,868 115,070,426
2024-04-18 48.77 49.85 47.38 48.56 -0.55% 25,282 122,840,893
2024-04-17 46.85 48.88 46.85 48.83 +6.64% 30,252 145,381,582
2024-04-16 48.66 49.8 45.6 45.79 -7.53% 33,641 157,813,115
2024-04-15 51.07 52 48.48 49.52 -3.11% 31,366 156,426,995
2024-04-12 50.59 52.45 49.93 51.11 +1.05% 24,708 126,105,105
2024-04-11 50.8 51.85 50.27 50.58 -1.75% 21,565 109,711,750
2024-04-10 53.5 53.5 50.59 51.48 -4.13% 23,603 121,725,744
2024-04-09 53.93 54.74 53.09 53.7 -0.43% 17,635 94,667,330
2024-04-08 56 56.28 53.9 53.93 -4.65% 24,571 134,804,295
2024-04-03 56.89 57.8 55.98 56.56 -1.29% 22,366 127,063,625
2024-04-02 58.65 58.65 56.31 57.3 -2.22% 30,872 176,854,092
2024-04-01 56.15 58.84 56.11 58.6 +3.97% 39,140 226,132,749
2024-03-29 56 57.13 54.08 56.36 +0.28% 29,609 164,300,957
2024-03-28 52.04 57.41 52.04 56.2 +7.42% 44,992 248,107,539
2024-03-27 55.23 55.28 52.3 52.32 -5.59% 27,687 148,566,119
2024-03-26 56.7 57.28 55.07 55.42 -1.96% 27,417 153,507,932
2024-03-25 59.01 59.08 56.43 56.53 -4.01% 28,336 164,078,166
2024-03-22 60.41 60.87 58.06 58.89 -2.52% 39,820 236,365,393
2024-03-21 62.23 62.26 60.15 60.41 -3.08% 45,013 274,468,897
2024-03-20 60.65 63.98 60.65 62.33 +3.13% 50,831 316,389,842
2024-03-19 59.2 61.82 58.7 60.44 +2.11% 48,310 292,824,547
2024-03-18 58.7 59.78 58.31 59.19 +0.89% 36,614 215,821,506
2024-03-15 58.69 58.93 57.24 58.67 +0.82% 31,888 185,279,808
2024-03-14 59.35 59.98 57 58.19 -2.3% 41,759 243,781,610
2024-03-13 58.28 61 57.18 59.56 +2.16% 68,720 406,643,399
2024-03-12 55.33 59.18 55.27 58.3 +4.78% 64,881 373,464,074
2024-03-11 54.85 55.88 54.4 55.64 +0.42% 27,083 149,828,861
2024-03-08 53.6 55.66 53.01 55.41 +3.15% 35,685 194,680,979
2024-03-07 55.85 56.3 53.7 53.72 -3.76% 33,916 186,127,023
2024-03-06 55.4 56.51 53.99 55.82 +0.76% 42,273 233,684,646
2024-03-05 55.13 56.88 55 55.4 -1.12% 44,544 249,607,289
2024-03-04 56.28 58.09 55.35 56.03 +0.57% 54,758 309,496,756
2024-03-01 54.08 55.88 54.01 55.71 +4.09% 64,393 354,881,230
2024-02-29 50.11 53.54 50.05 53.52 +5.71% 52,135 273,411,099
2024-02-28 55.98 56.71 50.63 50.63 -9.99% 86,866 470,495,866
2024-02-27 53 56.99 52.66 56.25 +8.42% 81,191 444,328,584
2024-02-26 50.3 53.1 49.68 51.88 +2.11% 53,511 276,908,361
2024-02-23 49 51.17 48.28 50.81 +4.2% 43,933 217,655,384
2024-02-22 46.89 48.88 46.72 48.76 +3.17% 32,200 155,054,394
2024-02-21 46.68 48.78 45.8 47.26 +0.98% 45,689 217,195,751
2024-02-20 45.62 47.17 44.83 46.8 +2.03% 43,674 201,490,215
2024-02-19 46.5 47 44.86 45.87 -0.11% 52,056 236,596,461
2024-02-08 42.17 46.28 42.17 45.92 +8.92% 68,988 308,181,874
2024-02-07 39.44 43.38 39.06 42.16 +6.9% 54,325 229,777,699
2024-02-06 34.82 39.99 34.79 39.44 +5.6% 55,837 208,074,025
2024-02-05 41.35 41.37 37.35 37.35 -10% 42,007 161,371,699
2024-02-02 44.72 45.35 40.18 41.5 -6.76% 36,348 154,088,953
2024-02-01 44.78 45.45 43.5 44.51 -1% 25,837 115,068,431
2024-01-31 47.77 48.17 44.84 44.96 -5.76% 26,504 122,645,561
2024-01-30 49.41 50.14 47.68 47.71 -3.54% 18,847 92,203,554
2024-01-29 51.17 52.48 49.46 49.46 -2.46% 19,821 100,256,561
2024-01-26 52.6 52.72 50.61 50.71 -3.81% 21,274 109,825,384
2024-01-25 50.9 53.2 50.51 52.72 +3.78% 27,582 143,860,962
2024-01-24 51.3 51.36 48.8 50.8 -0.24% 24,454 122,379,383
2024-01-23 49.26 51.15 49.26 50.92 +1.84% 24,061 121,811,850
2024-01-22 53.37 53.84 49.4 50 -6.54% 24,791 128,076,400
2024-01-19 54.39 55.31 53.42 53.5 -2.34% 15,600 84,637,273
2024-01-18 53.64 54.98 52.56 54.78 +1.35% 26,251 141,071,080
2024-01-17 56.17 56.39 54.02 54.05 -4.2% 22,658 124,518,034
2024-01-16 57.19 57.25 55.43 56.42 -1.57% 27,823 156,445,445
2024-01-15 57.67 58.33 56.45 57.32 -1.85% 27,342 156,798,403
2024-01-12 57.3 59.36 56.73 58.4 +1.25% 38,107 221,503,525
2024-01-11 56.73 58.15 56.33 57.68 +2.07% 29,665 170,030,700
2024-01-10 58.23 58.25 56.5 56.51 -2.65% 25,921 148,352,508
2024-01-09 59.31 60.2 57.57 58.05 -1.91% 27,673 162,083,665
2024-01-08 61.07 61.18 59.01 59.18 -3.08% 17,636 105,608,827
2024-01-05 62.66 63.21 60.58 61.06 -2.46% 23,142 142,658,553
2024-01-04 63.01 63.6 62.11 62.6 -0.97% 18,359 115,445,285
2024-01-03 64.1 64.1 62.14 63.21 -2.08% 27,200 171,465,102
2024-01-02 63.25 65.95 62.71 64.55 +2.93% 52,256 337,694,543

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

х╝АчлЛхМ╗чЦЧ 300633

2024年至今

хоБц│вцЦ╣цнг 300998

2024年至今

шКпхКишБФчзС 688582

2024年一季度

хНОф╕ЪщжЩцЦЩ 300886

2023年全年

хдзхФРхПСчФ╡ 601991

2024年一季度

ф╕ЗхнЪчФЯчЙй 300482

2024年至今

ше┐ф╕Кц╡╖ 605151

近三个月

чИ▒хиБчзСцКА 688067

近三个月

ф╕ЗхНОхМЦхнж 600309

近期数据

чзжц╕пшВбф╗╜ 601326

近三个月

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
区块链
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
数字经济
军工

ф╕ншИкщлШчзС (600862)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
半导体

хглхЕ░х╛о (600460)

2024年至今

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