щУнчзСч▓╛цКА 001319

数据更新至:

添加到对比分析

28.12 -1.30%

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

28.12
-1.3% -0.37
28.3
开盘价
28.8
最高价
27.7
最低价
30,249
成交量
数据更新至: 2025-03-25

技术指标

29.64
MA5 (5日均线)
30.00
MA10 (10日均线)
29.83
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 28.3 28.8 27.7 28.12 -1.3% 30,249 85,730,957
2025-03-24 29.1 29.33 27.6 28.49 -2.9% 68,910 195,049,233
2025-03-21 30.87 30.87 29.09 29.34 -6.29% 105,718 314,249,515
2025-03-20 31.27 31.98 30.58 31.31 +1.13% 159,122 501,487,203
2025-03-19 30.68 31.3 30.45 30.96 +0.55% 82,507 255,372,887
2025-03-18 30.68 30.98 30.23 30.79 -0.48% 78,813 241,252,016
2025-03-17 30.04 31.18 29.33 30.94 +3.2% 122,468 372,883,173
2025-03-14 29.04 30.28 28.7 29.98 +2.71% 90,144 266,127,737
2025-03-13 30.87 30.87 28.75 29.19 -5.44% 125,862 371,409,432
2025-03-12 32 32.1 30.77 30.87 -3.32% 135,928 423,281,049
2025-03-11 31.68 32.37 30.7 31.93 -1.48% 129,733 409,175,184
2025-03-10 33.49 33.49 31.2 32.41 -3.83% 198,445 637,119,086
2025-03-07 31.25 33.7 31 33.7 +9.99% 265,184 866,934,544
2025-03-06 29.3 30.64 29.1 30.64 +10.02% 83,317 252,395,023
2025-03-05 27.03 28.16 26.78 27.85 +2.58% 61,867 170,444,756
2025-03-04 26.3 27.64 26.11 27.15 +1.42% 50,808 137,833,652
2025-03-03 27.36 28.59 26.51 26.77 -2.16% 64,901 176,649,495
2025-02-28 29.3 29.59 27.22 27.36 -7.72% 97,960 274,269,969
2025-02-27 29.4 29.84 28.34 29.65 +1.54% 133,903 391,463,750
2025-02-26 29.17 30.97 28.89 29.2 -0.65% 188,540 563,256,767
2025-02-25 27.8 29.85 27.61 29.39 +3.09% 160,555 468,009,233
2025-02-24 27.99 28.9 27.51 28.51 +1.39% 120,751 344,104,329
2025-02-21 28.01 28.32 27.68 28.12 -0.6% 67,122 187,783,825
2025-02-20 27.76 28.41 27.5 28.29 +2.02% 88,782 249,267,900
2025-02-19 26.37 27.9 26.34 27.73 +5.16% 86,200 237,427,395
2025-02-18 26.95 27.22 26.13 26.37 -2.98% 48,386 129,084,278
2025-02-17 26.52 27.19 26.49 27.18 +1.53% 50,977 137,238,428
2025-02-14 27.41 27.58 26.6 26.77 -3.36% 64,290 173,742,816
2025-02-13 28.76 28.77 27.65 27.7 -4.84% 80,631 226,371,032
2025-02-12 28.15 29.35 28.15 29.11 +2.93% 139,642 401,932,234
2025-02-11 27.55 28.38 27.25 28.28 +1.51% 94,077 261,011,596
2025-02-10 28.15 28.45 27.5 27.86 -2.42% 88,089 244,432,894
2025-02-07 27.9 29.48 27.76 28.55 +1.64% 136,248 390,743,757
2025-02-06 26.53 28.09 26.41 28.09 +4.85% 101,896 282,003,899
2025-02-05 26.52 27.12 25.93 26.79 +0.75% 57,806 154,102,792
2025-01-27 27.3 27.67 26.59 26.59 -2.24% 55,079 148,357,737
2025-01-24 25.79 27.2 25.7 27.2 +4.45% 74,238 197,779,254
2025-01-23 26.63 27.11 26.04 26.04 -1.33% 65,077 173,478,431
2025-01-22 26.38 26.82 26.22 26.39 -1.71% 49,897 132,180,420
2025-01-21 26.36 27.08 26.08 26.85 +1.9% 80,139 213,768,736
2025-01-20 26.32 26.55 26.06 26.35 +1.42% 54,047 142,109,195
2025-01-17 25.79 26.28 25.7 25.98 -0.04% 43,044 111,867,013
2025-01-16 26.33 26.7 25.46 25.99 -1.18% 77,395 202,175,540
2025-01-15 26.05 26.78 26 26.3 +1.08% 117,633 310,493,417
2025-01-14 23.88 26.02 23.71 26.02 +10.02% 75,146 188,067,401
2025-01-13 23.12 24.35 23.12 23.65 -0.3% 46,835 111,708,757
2025-01-10 23.99 25.1 23.72 23.72 -1.13% 59,377 145,054,882
2025-01-09 23.5 24.24 23.5 23.99 +2.09% 48,668 116,566,323
2025-01-08 23.02 23.86 22.19 23.5 +1.69% 45,062 103,865,396
2025-01-07 22.3 23.12 22.3 23.11 +3.87% 31,743 72,128,558
2025-01-06 22.69 22.93 21.84 22.25 -2.5% 36,236 81,329,300
2025-01-03 24.66 24.74 22.72 22.82 -7.01% 58,391 137,258,911
2025-01-02 24.96 25.86 24.08 24.54 -2.43% 55,696 138,968,001
2024-12-31 26 26.1 25.04 25.15 -4.66% 60,894 155,555,953
2024-12-30 25.49 26.44 24.66 26.38 +2.81% 84,563 219,205,945
2024-12-27 25.79 26.05 25.35 25.66 +0.08% 47,776 123,126,129
2024-12-26 24.96 25.94 24.72 25.64 +3.3% 53,931 137,781,779
2024-12-25 25.5 25.82 24.55 24.82 -2.59% 52,046 129,834,218
2024-12-24 25.61 26.18 25.18 25.48 +1.47% 56,535 144,755,015
2024-12-23 26.77 26.89 24.9 25.11 -6.17% 70,865 182,080,641
2024-12-20 25.87 27.36 25.56 26.76 +3.4% 93,967 249,382,070
2024-12-19 25.35 26.23 25.06 25.88 +0.9% 73,143 188,876,250
2024-12-18 25.82 26.65 25.41 25.65 -1.23% 74,666 193,240,904
2024-12-17 27.42 27.68 25.87 25.97 -6.85% 107,480 284,705,010
2024-12-16 29.07 29.37 27.66 27.88 -6.51% 149,386 423,425,136
2024-12-13 29.71 32.1 29.31 29.82 -2.61% 258,611 786,135,197
2024-12-12 28.7 30.62 28.7 30.62 +9.99% 272,045 818,568,097
2024-12-11 28.88 29.15 27.36 27.84 -6.2% 184,626 518,326,788
2024-12-10 31.88 31.88 29.29 29.68 +1.68% 271,517 827,688,297
2024-12-09 29.19 29.19 29.19 29.19 +9.98% 51,168 149,360,268
2024-12-06 27.51 27.51 25.52 26.54 +0.91% 130,843 343,051,253
2024-12-05 25.46 26.4 25.45 26.3 +4.37% 124,251 323,453,755
2024-12-04 24.45 25.9 24.45 25.2 +1.12% 89,721 227,199,998
2024-12-03 25.28 25.47 24.6 24.92 -0.68% 79,295 198,292,691
2024-12-02 24.24 25.37 24.24 25.09 +4.72% 102,289 254,568,213
2024-11-29 22.95 24.2 22.71 23.96 +4.54% 63,690 150,201,200
2024-11-28 22.88 23.11 22.65 22.92 -0.82% 28,840 65,942,699
2024-11-27 22.99 23.2 22.17 23.11 +0.35% 33,688 76,041,201
2024-11-26 23.46 23.48 22.71 23.03 -3.32% 40,071 92,251,628
2024-11-25 22.9 24.35 22.52 23.82 +4.34% 57,280 135,182,210
2024-11-22 24.06 24.18 22.8 22.83 -6.01% 45,290 106,482,832
2024-11-21 24.75 24.75 23.85 24.29 -2.21% 50,919 123,822,631
2024-11-20 23.94 25.08 23.65 24.84 +3.72% 63,411 155,459,797
2024-11-19 23.08 23.95 23.08 23.95 +4.13% 52,489 123,653,455
2024-11-18 24.52 24.81 22.71 23 -6.05% 58,675 138,277,481
2024-11-15 24.9 25.56 24.46 24.48 -2.66% 55,298 137,675,715
2024-11-14 26.2 26.23 25.12 25.15 -5.13% 80,021 205,552,490
2024-11-13 25.14 26.55 23.98 26.51 +5.58% 139,392 354,018,696
2024-11-12 26.24 26.24 24.88 25.11 -4.09% 91,563 234,180,463
2024-11-11 25.6 26.36 25.25 26.18 +0.69% 119,692 309,076,480
2024-11-08 26 27.44 25.66 26 -2.62% 139,191 366,291,101
2024-11-07 28.05 29.2 25.66 26.7 -2.2% 208,665 566,548,992
2024-11-06 30 30.65 26.75 27.3 -2.01% 292,714 851,706,561
2024-11-05 24.95 27.86 24.35 27.86 +9.99% 252,858 657,678,781
2024-11-04 23.25 25.33 23 25.33 +9.99% 262,049 645,230,779
2024-11-01 22 23.2 20.9 23.03 +3.65% 122,404 272,358,423
2024-10-31 22.39 22.98 21.8 22.22 +0.68% 99,377 221,973,282
2024-10-30 21 22.2 20.74 22.07 +4.5% 85,218 185,555,485
2024-10-29 21.37 21.9 20.67 21.12 -1.45% 52,882 111,473,356
2024-10-28 21.01 21.68 21 21.43 +1.08% 49,440 105,651,121
2024-10-25 21.75 21.83 21.17 21.2 -1.3% 50,933 109,174,161
2024-10-24 22.5 22.56 21.4 21.48 -4.11% 60,400 131,364,880
2024-10-23 20.91 23.19 20.53 22.4 +5.96% 105,158 229,087,082
2024-10-22 21.5 21.65 20.68 21.14 +0.43% 77,021 163,154,935
2024-10-21 20.18 21.05 19.79 21.05 +5.62% 79,045 162,141,944
2024-10-18 19.28 20.29 19.05 19.93 +3.16% 43,789 86,533,015
2024-10-17 19.66 19.75 19.31 19.32 -0.57% 26,554 51,827,494
2024-10-16 19.48 20.09 19.39 19.43 -2.8% 29,038 57,048,608
2024-10-15 20.87 20.87 19.92 19.99 -4.35% 39,641 80,773,940
2024-10-14 20.2 20.9 19.8 20.9 +0.72% 44,049 89,715,104
2024-10-11 21.18 21.4 20.44 20.75 -0.91% 47,076 98,588,387
2024-10-10 20.12 21.16 19.82 20.94 +2.35% 68,270 140,934,318
2024-10-09 21.74 21.74 20.46 20.46 -9.99% 76,352 160,614,187
2024-10-08 23.55 23.55 20 22.73 +6.07% 138,000 306,297,274
2024-09-30 19.97 21.54 19.66 21.43 +9.11% 136,070 280,585,186
2024-09-27 18.66 20.39 18.51 19.64 +5.42% 119,858 229,516,402
2024-09-26 18.44 18.66 18.12 18.63 +0.22% 65,885 121,604,666
2024-09-25 18.38 18.87 18.26 18.59 -0.48% 92,481 171,995,814
2024-09-24 18.38 19.19 17.9 18.68 +1.03% 94,182 173,353,129
2024-09-23 17.82 18.5 17.66 18.49 +2.21% 96,838 176,449,198
2024-09-20 17.43 18.17 17.22 18.09 +4.63% 83,305 148,224,340
2024-09-19 17.14 17.5 16.79 17.29 +0.58% 48,551 83,513,687
2024-09-18 17.65 17.65 16.47 17.19 -3.91% 59,444 101,709,500
2024-09-13 17.1 17.96 16.7 17.89 +4.01% 77,145 134,922,322
2024-09-12 17.7 17.89 17.17 17.2 -2.93% 54,361 94,879,729
2024-09-11 18.07 18.08 17.4 17.72 -3.75% 67,180 119,051,625
2024-09-10 17.5 18.59 17.2 18.41 +4.31% 103,710 188,569,794
2024-09-09 16.99 17.93 16.81 17.65 +1.44% 70,558 123,428,437
2024-09-06 18.1 18.4 17.1 17.4 -5.43% 96,631 170,530,926
2024-09-05 18.2 18.69 18.05 18.4 -4.17% 121,280 222,413,516
2024-09-04 17.85 19.99 17.65 19.2 +5.67% 189,395 354,484,598
2024-09-03 18.12 19.55 17.28 18.17 +0.17% 186,295 341,463,738
2024-09-02 16.66 18.14 16.66 18.14 +10.01% 103,463 184,389,827
2024-08-30 15.95 16.52 15.85 16.49 +3.97% 63,249 102,852,866
2024-08-29 15.9 16.25 15.62 15.86 -1.37% 51,115 81,575,321
2024-08-28 15.71 16.23 15.59 16.08 +0.88% 36,656 58,610,643
2024-08-27 16.28 16.29 15.83 15.94 -4.21% 39,901 63,831,496
2024-08-26 16.01 17.13 15.8 16.64 +1.65% 78,184 127,542,093
2024-08-23 15.72 16.39 15.41 16.37 +4.07% 90,769 146,156,043
2024-08-22 15.92 16.09 15.5 15.73 -1.19% 37,505 58,800,113
2024-08-21 15.88 16.06 15.58 15.92 -1.24% 48,910 77,430,760
2024-08-20 16.41 16.44 15.7 16.12 -2.42% 91,866 146,069,612
2024-08-19 15.02 16.52 14.79 16.52 +9.99% 57,077 90,758,057
2024-08-16 14.68 15.74 14.68 15.02 +2.32% 39,019 59,112,915
2024-08-15 14.6 14.79 14.41 14.68 +0.62% 9,751 14,281,422
2024-08-14 14.63 14.78 14.52 14.59 0% 7,277 10,629,224
2024-08-13 14.49 14.59 14.36 14.59 +0.62% 7,489 10,843,261
2024-08-12 14.78 14.88 14.45 14.5 -1.09% 10,750 15,636,289
2024-08-09 14.88 14.93 14.66 14.66 -0.88% 9,253 13,697,489
2024-08-08 15 15 14.62 14.79 -1.6% 12,399 18,322,353
2024-08-07 14.85 15.09 14.77 15.03 +1.28% 13,456 20,138,064
2024-08-06 14.9 15.13 14.72 14.84 +0.54% 13,410 19,915,599
2024-08-05 15.33 15.48 14.75 14.76 -4.03% 17,509 26,327,019
2024-08-02 15.57 15.69 15.38 15.38 -1.79% 10,852 16,855,709
2024-08-01 16 16 15.58 15.66 -0.38% 13,370 20,962,490
2024-07-31 15.25 15.72 15.2 15.72 +3.42% 15,703 24,411,546
2024-07-30 15.35 15.36 15.1 15.2 -1.04% 9,904 15,080,835
2024-07-29 15.45 15.49 15.25 15.36 -0.07% 10,128 15,560,381
2024-07-26 14.91 15.38 14.91 15.37 +2.33% 15,603 23,829,017
2024-07-25 14.76 15.12 14.5 15.02 +1.76% 14,667 21,752,818
2024-07-24 15.11 15.19 14.71 14.76 -2.51% 17,790 26,441,127
2024-07-23 15.43 15.6 15.12 15.14 -1.88% 13,048 20,090,317
2024-07-22 15.25 15.45 15.17 15.43 +1.11% 12,635 19,399,876
2024-07-19 15.15 15.43 15.07 15.26 +0.26% 14,049 21,456,455
2024-07-18 15.45 15.45 14.82 15.22 -1.17% 19,302 29,083,576
2024-07-17 15.93 15.93 15.38 15.4 -3.33% 16,784 26,136,341
2024-07-16 15.94 16.15 15.8 15.93 -0.75% 15,713 25,081,262
2024-07-15 16.46 16.56 15.96 16.05 -2.49% 18,478 29,798,850
2024-07-12 16.24 16.49 16.18 16.46 +0.86% 25,702 42,130,665
2024-07-11 16.05 16.32 16.05 16.32 +3.29% 26,189 42,527,428
2024-07-10 15.72 16.16 15.6 15.8 +0.57% 28,396 45,236,198
2024-07-09 15.04 15.88 14.83 15.71 +5.01% 30,473 46,746,377
2024-07-08 15.52 15.57 14.9 14.96 -4.1% 21,536 32,672,688
2024-07-05 15.34 15.82 14.97 15.6 +1.1% 23,777 36,502,939
2024-07-04 15.83 16.18 15.4 15.43 -3.5% 35,725 56,228,067
2024-07-03 16.73 16.83 15.96 15.99 -3.03% 44,866 73,407,749
2024-07-02 16.29 16.56 16.15 16.49 +1.35% 39,676 65,037,838
2024-07-01 16.32 16.4 15.77 16.27 -0.18% 38,398 61,701,553
2024-06-28 16.33 16.63 16.02 16.3 -2.22% 56,266 91,985,925
2024-06-27 16 17.05 15.99 16.67 +0.48% 88,452 146,782,937
2024-06-26 16.5 16.95 15.77 16.59 +0.36% 76,118 124,357,629
2024-06-25 15.28 16.53 15.12 16.53 +9.98% 24,757 39,893,321
2024-06-24 15.8 15.84 15.03 15.03 -5.89% 20,699 31,661,060
2024-06-21 15.86 16.09 15.6 15.97 +0.5% 9,106 14,471,651
2024-06-20 16.4 16.49 15.87 15.89 -2.87% 15,686 25,171,597
2024-06-19 16.59 16.74 16.35 16.36 -1.45% 11,912 19,687,111
2024-06-18 16.09 16.63 16 16.6 +3.17% 16,957 27,840,585
2024-06-17 16.13 16.31 15.96 16.09 -0.31% 13,121 21,193,038
2024-06-14 16.3 16.63 16.04 16.14 -0.98% 11,491 18,582,372
2024-06-13 16.25 16.53 16.23 16.3 -0.12% 11,486 18,809,849
2024-06-12 16.17 16.41 16.1 16.32 +1.05% 12,869 20,980,898
2024-06-11 15.82 16.17 15.39 16.15 +1.19% 16,135 25,561,157
2024-06-07 15.65 15.96 15.56 15.96 +2.7% 21,792 34,443,008
2024-06-06 16.37 16.45 15.36 15.54 -5.01% 26,396 41,392,724
2024-06-05 16.72 16.81 16.36 16.36 -2.39% 13,307 22,020,803
2024-06-04 17.3 17.3 16.53 16.76 -2.95% 17,600 29,512,679
2024-06-03 17.81 17.93 17.13 17.27 -2.81% 15,135 26,413,562
2024-05-31 17.57 17.83 17.38 17.77 +1.89% 14,706 26,035,603
2024-05-30 17.42 17.73 17.25 17.44 +0.11% 13,805 24,169,875
2024-05-29 17.09 17.62 17.01 17.42 +1.93% 16,257 28,222,673
2024-05-28 17.43 17.43 17.07 17.09 -1.56% 11,012 18,932,395
2024-05-27 17.3 17.54 17.04 17.36 +0.46% 13,593 23,399,097
2024-05-24 17.52 17.57 17.2 17.28 -1.26% 14,897 25,838,218
2024-05-23 18.02 18.1 17.42 17.5 -2.51% 12,751 22,509,084
2024-05-22 17.96 18.14 17.82 17.95 0% 11,997 21,525,745
2024-05-21 18.31 18.32 17.73 17.95 -1.48% 18,459 33,098,934
2024-05-20 18.33 18.48 18.17 18.22 -0.65% 12,838 23,516,622
2024-05-17 18.28 18.43 18.09 18.34 +0.94% 13,678 24,994,966
2024-05-16 18.15 18.35 18.1 18.17 +0.44% 11,431 20,835,363
2024-05-15 18.39 18.39 18.01 18.09 -0.66% 13,636 24,845,247
2024-05-14 17.9 18.36 17.9 18.21 +2.02% 19,435 35,396,801
2024-05-13 18.55 18.55 17.83 17.85 -4.44% 21,239 38,237,961
2024-05-10 19.1 19.1 18.62 18.68 -1.79% 15,461 29,004,799
2024-05-09 18.81 19.18 18.81 19.02 +1.12% 15,626 29,799,721
2024-05-08 19.2 19.25 18.77 18.81 -1.98% 21,482 40,854,679
2024-05-07 19.24 19.44 19.08 19.19 -0.31% 27,259 52,374,325
2024-05-06 19.08 19.36 19.06 19.25 +1.69% 27,035 51,995,004
2024-04-30 19.07 19.36 18.65 18.93 +0.58% 32,613 61,957,933
2024-04-29 18.54 18.85 18.4 18.82 +2.84% 30,218 56,441,843
2024-04-26 18.37 18.4 17.9 18.3 -0.71% 37,238 67,808,458
2024-04-25 17.83 18.55 17.83 18.43 +2.73% 31,619 57,967,343
2024-04-24 17.5 17.94 17.3 17.94 +3.94% 27,978 49,705,830
2024-04-23 17.24 17.27 16.96 17.26 +1.53% 19,483 33,419,550
2024-04-22 17.08 17.27 16.4 17 -1.39% 24,674 41,773,106
2024-04-19 17.57 17.72 17.15 17.24 -1.99% 27,049 46,994,023
2024-04-18 17.39 18.14 17.26 17.59 +0.63% 32,738 57,983,522
2024-04-17 16.4 17.49 16.4 17.48 +8.77% 48,332 82,821,803
2024-04-16 17.86 17.86 16.07 16.07 -10.02% 52,691 85,900,287
2024-04-15 18.8 19.4 17.56 17.86 -4.75% 45,613 82,898,020
2024-04-12 19.41 19.57 18.65 18.75 -4.34% 47,931 91,175,938
2024-04-11 20 20.03 19.41 19.6 -3.26% 52,003 102,127,477
2024-04-10 20.71 21.1 19.87 20.26 -3.25% 80,746 164,104,219
2024-04-09 19.72 21.25 19.4 20.94 +5.33% 112,282 230,336,639
2024-04-08 19.52 20.86 19.4 19.88 +2.32% 62,634 125,517,370
2024-04-03 20.06 20.3 19.23 19.43 -4.43% 36,088 70,580,622
2024-04-02 20.72 20.85 19.85 20.33 +0.25% 50,549 102,481,189
2024-04-01 19.7 20.39 19.52 20.28 +3.95% 38,312 77,052,460
2024-03-29 19.47 19.87 19.26 19.51 +0.31% 23,220 45,413,210
2024-03-28 18.9 19.75 18.6 19.45 +2.15% 33,345 64,443,364
2024-03-27 19.79 20.23 19 19.04 -3.35% 53,634 104,999,037
2024-03-26 18.96 19.78 18.88 19.7 +3.68% 27,956 54,238,445
2024-03-25 19.59 19.75 18.97 19 -3.31% 20,570 39,915,859
2024-03-22 19.94 20.09 19.42 19.65 -1.85% 23,465 46,168,476
2024-03-21 20.13 20.23 19.73 20.02 -0.5% 28,497 56,991,688
2024-03-20 19.97 20.35 19.95 20.12 +0.1% 28,770 57,953,233
2024-03-19 19.91 20.33 19.91 20.1 -0.3% 39,696 79,792,220
2024-03-18 20.5 20.61 19.83 20.16 -0.49% 52,066 104,497,208
2024-03-15 19.73 20.35 19.5 20.26 +2.69% 44,968 90,000,041
2024-03-14 19.66 20.13 19.21 19.73 -0.3% 34,002 67,082,629
2024-03-13 19.56 19.98 19.39 19.79 +1.07% 36,617 72,300,897
2024-03-12 19 19.58 18.94 19.58 +2.62% 42,344 81,824,579
2024-03-11 18.5 19.24 18.32 19.08 +3.14% 34,557 65,266,332
2024-03-08 18.65 18.7 18.27 18.5 -1.07% 24,428 44,961,443
2024-03-07 18.56 19.37 18.5 18.7 +0.92% 35,365 66,735,699
2024-03-06 18.16 18.74 18.15 18.53 +2.09% 26,043 48,073,421
2024-03-05 18.44 18.67 17.9 18.15 -1.94% 24,460 44,575,542
2024-03-04 18.59 18.8 18.08 18.51 -1.07% 28,100 51,760,260
2024-03-01 18.53 18.77 18.18 18.71 +0.54% 37,266 69,111,880
2024-02-29 17.1 18.62 17.1 18.61 +3.91% 49,570 89,871,135
2024-02-28 20.15 20.2 17.91 17.91 -10% 68,144 130,089,276
2024-02-27 18.64 19.93 18.62 19.9 +5.96% 52,119 101,818,366
2024-02-26 18.45 19.24 18.19 18.78 +4.16% 48,416 90,736,352
2024-02-23 17.38 18.2 17.18 18.03 +3.74% 46,574 82,256,545
2024-02-22 16.87 17.4 16.58 17.38 +3.89% 41,729 70,858,087
2024-02-21 16.08 17.32 15.9 16.73 +3.02% 52,847 89,352,881
2024-02-20 15.78 16.27 15.32 16.24 +2.85% 36,864 58,759,048
2024-02-19 15.11 16.11 15.1 15.79 +6.26% 53,534 83,410,830
2024-02-08 13.55 14.91 13 14.86 +8.86% 59,207 83,259,831
2024-02-07 14.85 14.94 13.51 13.65 -7.46% 65,779 92,434,310
2024-02-06 14.24 15.36 14.18 14.75 -6.35% 60,689 87,948,265
2024-02-05 17.47 17.47 15.75 15.75 -10% 16,888 27,206,437
2024-02-02 18.76 19.18 17 17.5 -6.77% 26,281 47,080,888
2024-02-01 18.99 19.14 18.23 18.77 -1.47% 17,138 32,153,994
2024-01-31 19.95 20.27 19 19.05 -5.22% 19,483 38,012,063
2024-01-30 21 21 20.09 20.1 -3.83% 12,863 26,355,056
2024-01-29 21.46 21.75 20.75 20.9 -2.61% 12,785 26,933,554
2024-01-26 21.47 21.99 21.35 21.46 -0.65% 16,769 36,325,647
2024-01-25 21 21.65 20.73 21.6 +2.76% 21,602 46,000,395
2024-01-24 21.06 21.31 20.31 21.02 0% 17,892 37,379,385
2024-01-23 21 21.27 20.7 21.02 -0.33% 18,681 39,103,179
2024-01-22 22.47 22.47 20.78 21.09 -5.47% 26,628 57,643,665
2024-01-19 22.78 22.88 22.31 22.31 -2.32% 14,360 32,343,131
2024-01-18 22.87 23.15 22.23 22.84 -1.04% 23,182 52,406,878
2024-01-17 23.68 23.88 23.07 23.08 -2.74% 13,013 30,431,861
2024-01-16 23.58 23.9 23.33 23.73 +0.17% 14,825 35,013,640
2024-01-15 23.63 23.91 23.44 23.69 -0.46% 14,560 34,511,817
2024-01-12 23.99 24.28 23.75 23.8 -0.75% 14,418 34,591,348
2024-01-11 23.45 24.06 23.38 23.98 +1.57% 19,320 46,064,186
2024-01-10 23.87 23.98 23.38 23.61 -1.42% 17,363 41,096,115
2024-01-09 23.8 24.24 23.61 23.95 +1.48% 22,301 53,457,831
2024-01-08 23.48 24.03 22.43 23.6 -3.75% 41,524 97,519,970
2024-01-05 25 25.36 24.43 24.52 -1.92% 21,985 54,593,240
2024-01-04 25.16 25.22 24.78 25 -1.42% 21,769 54,295,368
2024-01-03 25.61 25.74 25.02 25.36 -1.93% 33,358 84,369,249
2024-01-02 25.57 26.23 25.51 25.86 +1.13% 65,949 171,245,917

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╕Кц╡╖хРИцЩ╢ 688584

2022-2023两年

хНОч║║шВбф╗╜ 600448

2024年至今

хЕИщФЛч▓╛чзС 688605

近三个月

цЦ░ц╛│шВбф╗╜ 603889

2022-2023两年

хИйф╗БчзСцКА 001259

2024年至今

цЦ░хНОчЩ╛ш┤з 600785

2024年一季度

ш╡гшГ╜шВбф╗╜ 000899

近三个月

STцЬЙцаС 300209

2024年至今

хРМхдзшВбф╗╜ 300321

2023年全年

ф║СчЕдшГ╜ц║Р 600792

近半年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
元宇宙
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
新能源汽车
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年

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