щХ┐щЭТчзСцКА 001324

数据更新至:

添加到对比分析

18.41 +0.60%

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

18.41
+0.6% +0.11
18.31
开盘价
18.58
最高价
17.91
最低价
18,314
成交量
数据更新至: 2025-03-25

技术指标

18.89
MA5 (5日均线)
18.92
MA10 (10日均线)
18.81
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 18.31 18.58 17.91 18.41 +0.6% 18,314 33,428,305
2025-03-24 19.19 19.33 17.82 18.3 -5.38% 41,627 76,652,462
2025-03-21 19.23 19.57 19.1 19.34 -0.36% 35,669 69,038,416
2025-03-20 18.94 19.57 18.94 19.41 +2.16% 51,144 98,789,440
2025-03-19 19.17 19.5 18.92 19 +0.26% 32,553 62,279,497
2025-03-18 18.63 18.95 18.55 18.95 +1.72% 27,201 51,027,743
2025-03-17 18.8 18.8 18.29 18.63 -1.69% 33,700 62,392,049
2025-03-14 18.78 18.99 18.5 18.95 +0.21% 29,602 55,615,401
2025-03-13 19.25 19.34 18.62 18.91 -1.77% 33,466 63,259,951
2025-03-12 19.55 19.65 19.18 19.25 -2.04% 47,588 91,876,333
2025-03-11 18.77 19.97 18.7 19.65 +3.69% 78,306 152,275,539
2025-03-10 18.74 19.05 18.69 18.95 +1.34% 32,490 61,274,282
2025-03-07 18.55 18.83 18.53 18.7 +0.38% 25,819 48,265,662
2025-03-06 18.63 18.76 18.51 18.63 +0.38% 28,808 53,705,723
2025-03-05 18.52 18.59 18.22 18.56 +0.22% 19,728 36,322,827
2025-03-04 17.91 18.69 17.89 18.52 +2.43% 27,015 49,697,909
2025-03-03 18.1 18.49 17.92 18.08 -0.39% 24,328 44,366,238
2025-02-28 18.79 18.84 18.1 18.15 -4.07% 33,255 61,218,139
2025-02-27 18.96 19.41 18.5 18.92 -0.16% 45,476 86,467,124
2025-02-26 18.96 19.13 18.76 18.95 -0.05% 43,331 82,071,052
2025-02-25 19 19.43 18.8 18.96 -2.07% 53,573 102,453,003
2025-02-24 18.98 19.5 18.63 19.36 +1.52% 73,935 141,367,069
2025-02-21 18.52 19.3 18.47 19.07 +2.31% 78,215 148,003,810
2025-02-20 18.61 18.85 18.32 18.64 -1.95% 79,551 147,511,567
2025-02-19 18 19.2 17.51 19.01 +0.9% 121,853 224,112,615
2025-02-18 21.19 21.19 18.69 18.84 -2.18% 181,963 363,738,712
2025-02-17 17.49 19.26 17.45 19.26 +9.99% 86,042 160,709,186
2025-02-14 17.4 17.65 17.2 17.51 +0.63% 14,498 25,342,246
2025-02-13 17.78 17.82 17.34 17.4 -2.08% 19,546 34,278,452
2025-02-12 17.75 17.92 17.57 17.77 -0.22% 21,662 38,374,226
2025-02-11 17.99 17.99 17.7 17.81 -1.06% 19,341 34,402,313
2025-02-10 18 18.1 17.81 18 +0.11% 23,502 42,155,624
2025-02-07 17.92 18.07 17.75 17.98 +0.39% 30,448 54,526,702
2025-02-06 17.68 17.91 17.56 17.91 +1.42% 23,926 42,548,532
2025-02-05 17.34 17.88 17.34 17.66 +1.85% 20,905 36,842,581
2025-01-27 17.64 17.8 17.28 17.34 -1.81% 18,614 32,616,133
2025-01-24 17.69 17.8 17.06 17.66 +1.67% 31,684 55,331,088
2025-01-23 17.31 18.02 17.15 17.37 +1.28% 33,447 58,701,012
2025-01-22 17.3 17.33 16.98 17.15 -0.87% 23,566 40,488,597
2025-01-21 17.42 17.78 17.05 17.3 +0.23% 23,817 41,124,105
2025-01-20 16.9 17.6 16.7 17.26 +2.62% 31,337 53,820,362
2025-01-17 17.05 17.07 16.74 16.82 -1.35% 20,539 34,652,275
2025-01-16 16.7 17.3 16.44 17.05 +2.59% 35,891 60,578,009
2025-01-15 16.66 16.86 16.56 16.62 -0.95% 15,424 25,748,312
2025-01-14 16.06 16.79 16.05 16.78 +5.47% 23,335 38,430,209
2025-01-13 15.58 16.1 15.36 15.91 +0.63% 12,424 19,571,021
2025-01-10 16.37 16.54 15.81 15.81 -3.42% 14,013 22,665,926
2025-01-09 16.25 16.46 16.09 16.37 +0.74% 14,883 24,343,557
2025-01-08 16.39 16.77 15.89 16.25 -0.85% 19,163 31,244,503
2025-01-07 15.89 16.39 15.89 16.39 +3.15% 16,788 27,134,124
2025-01-06 15.64 15.9 15.18 15.89 +1.6% 20,534 32,159,775
2025-01-03 16.64 16.74 15.58 15.64 -6.01% 27,859 44,717,188
2025-01-02 17.12 17.33 16.41 16.64 -2.8% 28,136 47,460,273
2024-12-31 17.17 17.55 16.75 17.12 +0.59% 36,276 62,145,353
2024-12-30 17.33 17.35 16.85 17.02 -2.3% 17,351 29,675,765
2024-12-27 17.45 17.59 17.2 17.42 +0.87% 20,094 35,026,435
2024-12-26 17 17.55 16.93 17.27 +1.29% 25,935 45,004,725
2024-12-25 17.62 17.7 16.81 17.05 -3.67% 32,149 55,086,065
2024-12-24 17.28 18.27 17.28 17.7 +2.61% 35,625 63,310,150
2024-12-23 18.21 18.36 17.18 17.25 -5.17% 37,451 66,346,754
2024-12-20 18.14 18.46 17.98 18.19 +0.72% 35,176 63,974,019
2024-12-19 17.7 18.21 17.56 18.06 +0.89% 38,300 68,685,144
2024-12-18 18.36 18.37 17.57 17.9 -1% 30,296 54,423,639
2024-12-17 19.47 19.5 18.02 18.08 -7.04% 49,356 91,402,045
2024-12-16 19.83 20.09 19.19 19.45 -1.92% 46,634 91,215,817
2024-12-13 20.69 21.19 19.75 19.83 -4.02% 88,164 180,627,239
2024-12-12 20.71 20.96 20.2 20.66 -1.81% 68,450 141,293,224
2024-12-11 20.19 21.08 19.92 21.04 +3.14% 115,436 238,754,076
2024-12-10 19.99 20.4 19.66 20.4 +4.24% 103,423 207,326,548
2024-12-09 19.73 20 19.34 19.57 -3.36% 84,380 166,113,892
2024-12-06 20.61 20.97 20.07 20.25 -5.77% 120,201 244,782,544
2024-12-05 21.06 22.72 20.01 21.49 +4.07% 215,874 461,035,252
2024-12-04 18.63 20.65 18.54 20.65 +10.02% 100,834 199,981,280
2024-12-03 18.48 19.41 18.48 18.77 +1.35% 75,606 142,212,407
2024-12-02 18.54 18.97 18.35 18.52 +0.98% 54,842 101,575,127
2024-11-29 18.1 18.38 17.84 18.34 +1.33% 46,897 85,183,359
2024-11-28 18.16 18.59 18.05 18.1 -1.09% 44,255 80,872,603
2024-11-27 17.96 18.3 17.58 18.3 +3.1% 50,449 90,907,238
2024-11-26 18.25 18.25 17.7 17.75 -3.79% 39,944 71,597,101
2024-11-25 17.95 18.55 17.66 18.45 +2.27% 64,247 116,224,995
2024-11-22 19.2 19.29 17.8 18.04 -4.14% 96,712 179,187,456
2024-11-21 18.59 19.55 18.25 18.82 +3.35% 164,500 307,559,532
2024-11-20 16.46 18.21 16.46 18.21 +10.03% 73,185 131,924,349
2024-11-19 16.18 16.55 16.1 16.55 +3.18% 15,611 25,464,233
2024-11-18 16.52 16.71 15.98 16.04 -2.91% 19,592 31,807,225
2024-11-15 16.88 17 16.5 16.52 -2.19% 17,828 29,924,293
2024-11-14 17.26 17.41 16.84 16.89 -2.54% 18,392 31,493,868
2024-11-13 17.3 17.43 16.9 17.33 +0.17% 19,112 32,806,837
2024-11-12 17.49 17.63 17.15 17.3 -1.26% 33,214 57,727,975
2024-11-11 16.87 17.52 16.87 17.52 +3.3% 43,812 75,638,462
2024-11-08 16.99 17.1 16.82 16.96 +0.24% 26,735 45,364,130
2024-11-07 16.65 16.92 16.53 16.92 +1.32% 22,011 36,985,506
2024-11-06 16.83 17.05 16.61 16.7 -0.77% 28,058 47,201,472
2024-11-05 16.78 16.96 16.45 16.83 +2.5% 33,019 55,178,535
2024-11-04 15.77 16.44 15.7 16.42 +4.19% 19,662 31,762,704
2024-11-01 16.25 16.35 15.7 15.76 -3.67% 22,858 36,422,196
2024-10-31 16.32 16.51 16.27 16.36 +0.55% 15,377 25,170,778
2024-10-30 16.35 16.57 16.07 16.27 -0.79% 18,403 29,972,167
2024-10-29 17.09 17.12 16.38 16.4 -3.64% 27,656 46,046,199
2024-10-28 16.75 17.02 16.65 17.02 +1.61% 23,613 39,889,177
2024-10-25 16.58 16.85 16.58 16.75 +0.9% 23,044 38,630,897
2024-10-24 16.81 16.81 16.5 16.6 -1.48% 15,845 26,335,575
2024-10-23 16.94 17.1 16.75 16.85 -1.06% 25,159 42,536,814
2024-10-22 17.49 17.5 16.9 17.03 +0.41% 42,528 72,803,318
2024-10-21 16.6 17.07 16.41 16.96 +2.35% 28,642 47,946,100
2024-10-18 16.13 16.95 16.11 16.57 +2.92% 28,204 46,488,124
2024-10-17 16.45 16.47 16.1 16.1 -1.11% 13,146 21,447,480
2024-10-16 16.43 16.6 16.12 16.28 -0.97% 13,564 22,159,396
2024-10-15 16.26 17.16 16.26 16.44 +0.12% 25,307 42,191,110
2024-10-14 16.31 16.55 15.93 16.42 +2.63% 18,445 29,963,765
2024-10-11 16.66 16.66 15.81 16 -4.76% 21,564 34,985,186
2024-10-10 16.6 17.16 16.2 16.8 +1.88% 24,283 40,774,393
2024-10-09 17.9 17.9 16.49 16.49 -9.54% 36,585 62,463,851
2024-10-08 19.16 19.18 17.39 18.23 +4.41% 63,042 115,021,525
2024-09-30 16.92 17.65 16.3 17.46 +7.84% 59,410 101,434,500
2024-09-27 15.54 16.45 15.49 16.19 +4.25% 41,747 66,345,856
2024-09-26 15.23 15.53 15.15 15.53 +1.84% 12,273 18,880,776
2024-09-25 15.03 15.88 15.02 15.25 +2.42% 23,668 36,541,178
2024-09-24 14.52 14.89 14.41 14.89 +2.97% 12,588 18,505,759
2024-09-23 14.38 14.6 14.32 14.46 -0.14% 5,330 7,707,462
2024-09-20 14.7 14.7 14.38 14.48 -1.23% 5,873 8,510,922
2024-09-19 14.22 14.76 14.22 14.66 +2.95% 9,793 14,302,064
2024-09-18 14.64 14.7 14.05 14.24 -2.4% 9,272 13,229,269
2024-09-13 14.91 14.96 14.58 14.59 -2.15% 7,322 10,787,055
2024-09-12 15.29 15.29 14.84 14.91 -1.13% 8,919 13,363,024
2024-09-11 14.77 15.24 14.72 15.08 +0.6% 15,899 23,917,943
2024-09-10 15.85 15.9 14.62 14.99 -1.06% 30,688 46,284,058
2024-09-09 15.34 15.4 15.01 15.15 -1.24% 7,336 11,128,501
2024-09-06 15.55 15.6 15.28 15.34 -1.67% 11,496 17,757,314
2024-09-05 15.29 15.95 15.29 15.6 +2.03% 21,765 33,974,483
2024-09-04 15.21 15.32 15.04 15.29 +0.2% 6,611 10,044,523
2024-09-03 15.14 15.33 15.07 15.26 +0.79% 6,783 10,335,467
2024-09-02 15.32 15.44 15.1 15.14 -1.17% 8,553 13,047,558
2024-08-30 15 15.55 15 15.32 +1.52% 12,137 18,593,687
2024-08-29 14.8 15.18 14.71 15.09 +1.96% 8,138 12,198,816
2024-08-28 14.81 14.97 14.69 14.8 -0.07% 4,125 6,116,885
2024-08-27 15.19 15.19 14.71 14.81 -1.66% 6,505 9,640,953
2024-08-26 14.93 15.16 14.51 15.06 +2.66% 9,330 13,966,649
2024-08-23 14.77 14.79 14.45 14.67 -0.74% 8,209 12,025,981
2024-08-22 15.16 15.2 14.76 14.78 -1.92% 7,291 10,880,684
2024-08-21 15.23 15.34 15.03 15.07 -0.59% 6,569 9,912,638
2024-08-20 15.58 15.63 15.14 15.16 -3.38% 10,064 15,425,944
2024-08-19 15.57 15.78 15.51 15.69 +0.26% 9,622 15,086,135
2024-08-16 15.65 15.91 15.6 15.65 -1.39% 13,022 20,448,078
2024-08-15 16.25 16.25 15.63 15.87 -1.06% 18,754 29,771,934
2024-08-14 15.85 16.04 15.81 16.04 +1.33% 9,204 14,665,872
2024-08-13 15.75 15.85 15.51 15.83 +0.76% 7,313 11,504,267
2024-08-12 16.05 16.05 15.62 15.71 -1.44% 9,498 14,950,513
2024-08-09 16.3 16.32 15.91 15.94 -1.06% 8,461 13,650,373
2024-08-08 16.35 16.35 15.88 16.11 -1.59% 11,506 18,515,818
2024-08-07 16.7 16.7 16.34 16.37 -0.85% 8,723 14,356,132
2024-08-06 16.31 16.57 16.27 16.51 +2.04% 13,314 21,875,793
2024-08-05 16.55 16.79 16.18 16.18 -3.46% 16,360 26,972,357
2024-08-02 16.89 17.04 16.68 16.76 -1.53% 22,038 37,127,345
2024-08-01 16.68 17.22 16.6 17.02 +2.04% 30,048 51,150,363
2024-07-31 16.36 16.73 16.31 16.68 +1.89% 19,938 33,039,222
2024-07-30 16.46 16.54 16.31 16.37 -0.61% 13,422 21,986,183
2024-07-29 16.63 16.7 16.4 16.47 -0.48% 16,037 26,542,455
2024-07-26 16.55 16.67 16.39 16.55 -0.12% 18,771 31,072,162
2024-07-25 16 16.62 16 16.57 +2.79% 26,734 43,987,338
2024-07-24 16.05 16.45 15.97 16.12 -0.25% 20,531 33,241,620
2024-07-23 16.2 16.68 16.13 16.16 -1.1% 22,344 36,640,218
2024-07-22 16.23 16.5 16.09 16.34 -0.61% 21,738 35,368,385
2024-07-19 15.69 16.76 15.45 16.44 +3.66% 34,257 55,440,602
2024-07-18 15.6 16.08 15.32 15.86 +1.34% 23,015 36,367,226
2024-07-17 16.1 16.14 15.56 15.65 -0.76% 13,014 20,472,791
2024-07-16 16 16.27 15.5 15.77 -0.19% 24,640 38,977,488
2024-07-15 15.5 15.8 15.27 15.8 +1.09% 12,523 19,454,380
2024-07-12 15.67 15.88 15.52 15.63 -0.19% 7,052 11,054,541
2024-07-11 15.49 15.69 15.32 15.66 +3.03% 10,759 16,778,231
2024-07-10 15.49 15.49 15.15 15.2 -0.98% 6,349 9,722,294
2024-07-09 15.2 15.36 14.67 15.35 +1.66% 10,648 16,056,750
2024-07-08 15.85 15.85 15.05 15.1 -3.76% 9,476 14,430,969
2024-07-05 15.69 15.72 15.14 15.69 +1.16% 6,056 9,401,984
2024-07-04 16.12 16.24 15.44 15.51 -3.84% 11,311 17,841,213
2024-07-03 16.42 16.42 16.13 16.13 -1.59% 5,436 8,808,329
2024-07-02 16.3 16.48 16.27 16.39 +0.55% 6,717 11,016,779
2024-07-01 16.28 16.37 16.04 16.3 +0.62% 8,203 13,281,320
2024-06-28 16.28 16.43 16.1 16.2 +0.25% 7,832 12,768,794
2024-06-27 16.38 16.6 16.15 16.16 -2.42% 8,794 14,411,932
2024-06-26 16.15 16.63 15.9 16.56 +2.54% 13,851 22,684,017
2024-06-25 15.8 16.74 15.8 16.15 +1.89% 13,140 21,379,425
2024-06-24 16.57 16.57 15.75 15.85 -4.35% 10,827 17,336,670
2024-06-21 16.6 16.77 16.21 16.57 -0.72% 6,662 11,065,970
2024-06-20 17.2 17.28 16.69 16.69 -3.08% 11,585 19,567,366
2024-06-19 17.2 17.33 17.09 17.22 +0.12% 11,039 19,016,952
2024-06-18 16.96 17.2 16.88 17.2 +1.42% 7,923 13,577,549
2024-06-17 16.98 17.1 16.8 16.96 -0.18% 6,906 11,733,738
2024-06-14 17.05 17.1 16.71 16.99 -0.23% 4,977 8,445,028
2024-06-13 17.11 17.19 16.85 17.03 +0.12% 9,417 16,002,795
2024-06-12 16.75 17.01 16.71 17.01 +1.49% 10,722 18,178,237
2024-06-11 16.62 16.79 16.33 16.76 -0.12% 7,909 13,118,825
2024-06-07 16.55 16.8 16.34 16.78 +3.45% 17,106 28,422,053
2024-06-06 16.88 17.04 16.22 16.22 -4.31% 15,933 26,274,545
2024-06-05 17.09 17.33 16.95 16.95 -1.4% 10,236 17,513,125
2024-06-04 17.33 17.35 16.95 17.19 -1.88% 12,519 21,416,432
2024-06-03 17.99 17.99 17.35 17.52 -2.01% 15,792 27,854,946
2024-05-31 17.79 18.04 17.63 17.88 +0.85% 13,198 23,654,986
2024-05-30 17.99 17.99 17.69 17.73 -1.01% 10,641 18,901,328
2024-05-29 17.87 18.08 17.78 17.91 +0.22% 10,525 18,865,308
2024-05-28 17.92 18.09 17.72 17.87 -0.33% 11,564 20,702,127
2024-05-27 17.99 18.12 17.6 17.93 -1.32% 23,346 41,586,026
2024-05-24 18.33 18.5 18.15 18.17 -0.93% 15,281 28,000,440
2024-05-23 18.92 18.95 18.29 18.34 -3.07% 20,209 37,329,481
2024-05-22 18.8 19.08 18.76 18.92 +0.37% 15,735 29,751,273
2024-05-21 19.13 19.16 18.75 18.85 -1.62% 22,890 43,229,578
2024-05-20 19.52 19.52 19.05 19.16 -2.94% 37,001 70,959,618
2024-05-17 19.82 20.1 19.3 19.74 -4.36% 71,134 139,348,443
2024-05-16 21.49 21.49 20.54 20.64 +5.63% 84,449 178,527,499
2024-05-15 19.86 20.1 19.53 19.54 -2.59% 16,873 33,329,386
2024-05-14 19.91 20.3 19.81 20.06 -1.18% 18,519 37,186,336
2024-05-13 19.88 20.5 19.05 20.3 +1.91% 32,269 64,839,396
2024-05-10 20.44 20.5 19.85 19.92 -1.29% 13,628 27,220,538
2024-05-09 19.95 20.58 19.95 20.18 +1.2% 15,076 30,668,459
2024-05-08 20.45 20.45 19.91 19.94 -2.73% 18,276 36,755,973
2024-05-07 20.45 20.58 20.1 20.5 0% 22,386 45,696,722
2024-05-06 19.97 20.68 19.81 20.5 +5.67% 35,852 72,765,931
2024-04-30 20.02 20.15 19.3 19.4 -2.9% 19,760 38,698,433
2024-04-29 19.27 20.14 19.2 19.98 +3.68% 25,460 50,399,872
2024-04-26 19.4 19.63 19.15 19.27 -0.67% 20,781 40,255,447
2024-04-25 19.55 19.7 19.34 19.4 -0.72% 12,606 24,606,187
2024-04-24 19.08 19.55 19.06 19.54 +2.3% 17,439 33,834,561
2024-04-23 19.36 19.51 19.06 19.1 -0.47% 16,405 31,572,528
2024-04-22 19.27 19.5 18.75 19.19 -2.59% 28,000 53,626,000
2024-04-19 19.96 20.98 19.67 19.7 -1.15% 49,614 100,121,033
2024-04-18 19.4 20.4 18.5 19.93 +4.45% 41,231 80,853,508
2024-04-17 17.83 19.16 17.83 19.08 +8.22% 26,523 49,778,655
2024-04-16 19.19 19.28 17.6 17.63 -9.82% 32,221 57,997,988
2024-04-15 20.65 20.8 19.11 19.55 -5.33% 24,328 48,058,053
2024-04-12 20.82 21.37 20.61 20.65 +0.19% 16,235 33,977,585
2024-04-11 20.35 20.9 20.22 20.61 +0.29% 15,084 31,137,756
2024-04-10 21.33 21.33 20.02 20.55 -3.66% 25,157 52,068,316
2024-04-09 21.1 21.72 20.91 21.33 +1.09% 14,575 31,146,930
2024-04-08 21.75 21.78 21.07 21.1 -3.12% 19,846 42,444,570
2024-04-03 22.69 22.7 21.71 21.78 -3.46% 24,946 54,933,915
2024-04-02 22.71 23.5 22.4 22.56 -1.87% 40,000 91,558,975
2024-04-01 22.02 23.32 22.02 22.99 +3.75% 44,009 99,643,375
2024-03-29 22.26 22.63 22.04 22.16 +0.32% 25,662 57,153,276
2024-03-28 21.2 22.45 21 22.09 +3.03% 34,199 74,980,606
2024-03-27 23 23.03 21.43 21.44 -7.63% 42,786 94,637,678
2024-03-26 22.2 23.5 21.88 23.21 +4.46% 52,332 117,917,479
2024-03-25 23.4 23.76 22.2 22.22 -4.14% 48,242 111,088,761
2024-03-22 24 24.27 23.1 23.18 -6.23% 69,837 164,518,800
2024-03-21 26.56 26.56 24 24.72 -2.6% 147,064 364,954,550
2024-03-20 22.8 25.38 22.7 25.38 +10.01% 111,770 273,242,577
2024-03-19 22.25 24.31 21.8 23.07 +3.73% 89,376 204,313,732
2024-03-18 21.52 22.25 21.3 22.24 +3.78% 61,022 133,812,967
2024-03-15 20.95 21.59 20.92 21.43 +1.23% 38,477 82,066,209
2024-03-14 21.74 21.74 20.84 21.17 -2.8% 47,316 100,651,029
2024-03-13 22.48 22.68 21.7 21.78 -4.89% 80,329 176,078,854
2024-03-12 22.28 23.1 21.96 22.9 -0.91% 107,980 242,538,934
2024-03-11 24.65 25.2 23 23.11 +0.87% 147,778 358,161,187
2024-03-08 22.91 22.91 22.83 22.91 +9.99% 28,608 65,539,270
2024-03-07 19.19 20.83 19.19 20.83 +9.98% 13,631 28,143,868
2024-03-06 18.25 19.1 17.99 18.94 +3.78% 29,174 54,921,334
2024-03-05 18.8 18.81 18.06 18.25 -2.93% 19,768 36,307,869
2024-03-04 19.08 19.23 18.5 18.8 -1.42% 21,670 40,770,577
2024-03-01 18.68 19.17 18.68 19.07 +2.36% 24,189 45,844,794
2024-02-29 17.42 18.7 17.15 18.63 +6.09% 34,412 62,975,598
2024-02-28 19.8 19.95 17.56 17.56 -9.99% 49,588 93,509,999
2024-02-27 19.16 19.58 18.8 19.51 +1.56% 27,433 53,149,514
2024-02-26 18.6 19.74 18.52 19.21 +3.56% 38,978 74,627,664
2024-02-23 18.21 18.57 17.82 18.55 +3% 34,024 61,922,349
2024-02-22 17.59 18.03 17.38 18.01 +2.39% 35,606 63,323,677
2024-02-21 16.65 18.13 16.65 17.59 +4.14% 40,591 71,018,110
2024-02-20 16.71 16.99 16.16 16.89 +0.18% 32,738 54,731,046
2024-02-19 16.03 17.04 15.92 16.86 +5.18% 51,574 85,962,739
2024-02-08 14.8 16.03 13.91 16.03 +10.02% 65,349 98,826,855
2024-02-07 14.5 16.39 13.8 14.57 -2.21% 59,129 87,611,525
2024-02-06 14.17 15.47 13.68 14.9 -1.97% 39,424 56,525,669
2024-02-05 16.77 16.96 15.2 15.2 -10.01% 28,692 44,874,660
2024-02-02 17.99 18.45 16.22 16.89 -5.96% 22,124 38,177,952
2024-02-01 18.2 18.55 17.72 17.96 -1.59% 19,894 36,053,910
2024-01-31 19.66 19.75 18.18 18.25 -7.59% 19,759 37,275,685
2024-01-30 19.99 20.79 19.75 19.75 -3.19% 17,068 34,484,812
2024-01-29 21.01 21.6 20.31 20.4 -2.02% 17,347 36,115,612
2024-01-26 20.81 21.18 20.7 20.82 -0.67% 12,824 26,847,883
2024-01-25 20.49 21 20.21 20.96 +2.64% 16,955 35,155,680
2024-01-24 20.18 20.57 19.66 20.42 +1.34% 17,471 35,326,809
2024-01-23 19.8 20.27 19.56 20.15 +1.36% 13,478 26,974,755
2024-01-22 21.3 21.3 19.64 19.88 -6.75% 18,493 38,001,137
2024-01-19 21.73 21.96 21.29 21.32 -1.25% 13,314 28,621,273
2024-01-18 21.71 21.8 21.06 21.59 -0.78% 17,200 36,884,778
2024-01-17 22.4 22.42 21.74 21.76 -2.99% 17,513 38,557,771
2024-01-16 23.18 23.18 22.05 22.43 -3.24% 29,965 67,078,011
2024-01-15 23.63 23.69 23.01 23.18 -1.9% 22,957 53,278,688
2024-01-12 24.15 24.79 23.63 23.63 -2.56% 23,811 57,636,381
2024-01-11 23.53 24.36 23.52 24.25 +2.11% 27,119 64,829,049
2024-01-10 24.6 24.6 23.3 23.75 -2.7% 27,310 65,486,429
2024-01-09 24.64 25.53 24.27 24.41 -0.73% 31,541 78,084,571
2024-01-08 24.43 25.27 24.43 24.59 -1.91% 42,347 105,126,192
2024-01-05 25.37 26.8 24.75 25.07 0% 79,197 203,828,174
2024-01-04 25.39 25.42 25 25.07 -1.53% 27,528 69,344,135
2024-01-03 25 26.21 24.71 25.46 +0.16% 78,585 199,386,215
2024-01-02 24.3 25.83 24.12 25.42 +4.74% 69,998 175,762,079

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

щ▓Бше┐хМЦх╖е 000830

2022-2023两年

STцЩохИй 300630

2023年全年

ф╕нхпМчФ╡ш╖п 300814

2024年至今

хТМш╛╛чзСцКА 688296

近半年

хЖачЯ│чзСцКА 605588

近期数据

х╝Ах╝АхоЮф╕Ъ 600272

2024年一季度

хОЪцЩошВбф╗╜ 300471

近三个月

шБФхРИхЕЙчФ╡ 300691

2023年全年

хПМхЕГчзСцКА 688623

2024年一季度

хНЧф║мшБЪщЪЖ 300644

2024年至今

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
元宇宙
光伏产业
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
区块链
数字经济
虚拟现实

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