хНОч║мчзСцКА 001380

数据更新至:

添加到对比分析

31.61 -2.77%

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

31.61
-2.77% -0.9
32.48
开盘价
32.76
最高价
30.95
最低价
19,707
成交量
数据更新至: 2025-03-25

技术指标

32.95
MA5 (5日均线)
32.44
MA10 (10日均线)
31.52
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 32.48 32.76 30.95 31.61 -2.77% 19,707 62,752,305
2025-03-24 32.98 33.17 31.44 32.51 -1.22% 30,122 96,948,031
2025-03-21 33.81 34 32.33 32.91 -4% 47,594 156,894,380
2025-03-20 33.83 34.96 32.5 34.28 +2.57% 65,411 221,559,066
2025-03-19 33.5 34.5 32.8 33.42 -1.09% 51,891 173,344,211
2025-03-18 32.12 34.37 32.1 33.79 +5.2% 70,376 235,926,311
2025-03-17 31.67 32.69 30.89 32.12 +3.45% 49,334 156,747,323
2025-03-14 30.1 31.47 29.3 31.05 +2.04% 54,809 166,010,751
2025-03-13 32.71 33.77 30.32 30.43 -5.79% 68,786 217,297,014
2025-03-12 31.25 32.38 30.9 32.3 +3.96% 44,293 140,831,135
2025-03-11 31.52 31.99 30.7 31.07 -2.39% 40,725 126,957,612
2025-03-10 32.99 33.01 31.73 31.83 -2.66% 54,312 175,647,551
2025-03-07 30.71 33.22 30.6 32.7 +6.51% 75,670 245,146,742
2025-03-06 31.25 31.55 30.69 30.7 -0.97% 60,852 188,672,203
2025-03-05 29.68 31.6 29 31 +7.64% 85,681 261,751,752
2025-03-04 27.91 29.49 27.9 28.8 +1.77% 45,077 130,222,598
2025-03-03 28.46 29 27.81 28.3 -0.6% 48,918 138,988,515
2025-02-28 30.22 30.5 28.3 28.47 -6.96% 75,467 219,183,755
2025-02-27 33.5 34.4 29.8 30.6 -5.67% 119,918 379,213,033
2025-02-26 29.55 32.44 29.3 32.44 +10% 83,716 259,998,178
2025-02-25 28.95 30.17 28.8 29.49 -1.14% 57,746 170,320,043
2025-02-24 29.2 30.55 28.53 29.83 +2.47% 80,259 237,275,918
2025-02-21 28.77 29.57 28.77 29.11 +0.66% 84,047 244,543,437
2025-02-20 28.51 29.57 28.2 28.92 +4.37% 118,811 342,882,386
2025-02-19 25 27.71 24.71 27.71 +10% 94,343 250,341,802
2025-02-18 25.1 26.28 25 25.19 +0.64% 61,431 157,269,556
2025-02-17 24.79 25.08 24.56 25.03 +1.83% 34,936 87,015,237
2025-02-14 25.1 25.11 24.42 24.58 -1.09% 38,191 94,465,170
2025-02-13 26 26.09 24.84 24.85 -4.24% 50,393 127,586,144
2025-02-12 25.7 26.04 25.41 25.95 +0.27% 46,319 119,328,014
2025-02-11 26.2 26.3 25.66 25.88 -0.77% 43,055 111,463,728
2025-02-10 26.6 26.64 25.8 26.08 -2.21% 71,365 185,847,272
2025-02-07 26.32 27.17 25.92 26.67 -0.82% 123,485 327,886,491
2025-02-06 25.37 26.89 24.41 26.89 +4.96% 134,176 343,579,162
2025-02-05 27.32 27.85 24.99 25.62 -7.14% 165,696 431,534,891
2025-01-27 26.84 27.59 26.84 27.59 +10.01% 63,587 174,038,429
2025-01-24 23.2 25.08 22.9 25.08 +10% 29,837 73,241,001
2025-01-23 22.12 22.8 21.98 22.8 +3.4% 21,203 47,335,893
2025-01-22 22.42 22.65 21.95 22.05 -2.65% 15,277 33,887,883
2025-01-21 22.62 22.68 22.01 22.65 +1.03% 15,102 33,812,044
2025-01-20 22.17 22.6 22.05 22.42 +1.08% 14,701 32,898,989
2025-01-17 21.97 22.3 21.56 22.18 +1.28% 16,362 36,128,254
2025-01-16 22.16 22.33 21.64 21.9 -0.36% 17,693 38,953,376
2025-01-15 22.39 22.46 21.9 21.98 -1.79% 19,078 42,359,751
2025-01-14 21.62 22.7 21.2 22.38 +3.47% 32,296 71,739,518
2025-01-13 21.17 22.33 20.66 21.63 +1.88% 29,184 62,376,147
2025-01-10 21.53 22.24 21.23 21.23 -1.39% 23,135 50,439,947
2025-01-09 21.4 21.79 21.2 21.53 +0.61% 17,062 36,731,779
2025-01-08 21.22 22.49 20.4 21.4 +0.28% 23,176 49,112,638
2025-01-07 20.96 21.52 20.82 21.34 +1.86% 12,496 26,490,835
2025-01-06 20.84 21.25 20.29 20.95 -0.24% 16,381 34,190,923
2025-01-03 21.92 22.35 20.6 21 -4.2% 20,064 43,199,609
2025-01-02 21.9 22.79 21.51 21.92 +0.09% 29,813 66,090,035
2024-12-31 22.39 22.47 21.8 21.9 -1.13% 16,664 36,812,601
2024-12-30 22.07 22.79 21.4 22.15 +0.36% 28,133 62,517,185
2024-12-27 22.23 22.48 21.95 22.07 -0.63% 22,802 50,612,594
2024-12-26 22.09 22.58 22 22.21 +0.09% 21,953 49,014,480
2024-12-25 22.8 23.17 22.15 22.19 -3.1% 17,463 39,332,360
2024-12-24 22.86 23.18 22.6 22.9 +1.01% 18,837 43,135,877
2024-12-23 23.68 23.9 22.61 22.67 -4.18% 22,337 51,946,674
2024-12-20 23.6 24.19 23.55 23.66 -0.08% 19,526 46,627,768
2024-12-19 23.8 24.18 23.45 23.68 -1.42% 24,643 58,626,483
2024-12-18 24.34 24.42 23.8 24.02 -0.04% 21,855 52,746,735
2024-12-17 24.28 24.93 23.97 24.03 -1.72% 27,041 65,390,085
2024-12-16 24.5 25.15 24.35 24.45 -2.78% 42,635 104,866,195
2024-12-13 24.56 26.2 24.43 25.15 +1.9% 78,273 197,929,500
2024-12-12 24.42 24.81 24.24 24.68 +0.53% 50,823 124,826,552
2024-12-11 24.43 25.2 23.93 24.55 0% 94,194 230,355,880
2024-12-10 22.79 24.55 22.66 24.55 +9.99% 60,179 144,286,977
2024-12-09 22.42 22.42 22 22.32 -0.49% 27,177 60,371,324
2024-12-06 23.64 23.66 22.21 22.43 -5.2% 49,021 110,523,001
2024-12-05 24.1 24.1 23.15 23.66 +1.2% 34,420 81,180,119
2024-12-04 23.02 24.09 22.8 23.38 +1.52% 40,059 93,973,201
2024-12-03 23.19 23.5 22.77 23.03 +1.95% 30,201 69,675,920
2024-12-02 22.21 22.86 22.12 22.59 +1.53% 26,191 59,042,088
2024-11-29 21.7 22.5 21.64 22.25 +2.49% 19,974 44,196,674
2024-11-28 22.15 22.17 21.6 21.71 -1.99% 17,622 38,516,005
2024-11-27 21.76 22.18 21.2 22.15 +0.68% 21,613 46,898,868
2024-11-26 22.26 22.67 21.64 22 -1.21% 20,584 45,410,871
2024-11-25 21.48 22.38 21.3 22.27 +3.15% 25,467 55,976,019
2024-11-22 22.68 22.69 21.59 21.59 -4.34% 16,371 36,359,461
2024-11-21 22.63 22.87 22.35 22.57 -0.27% 13,959 31,603,458
2024-11-20 22.48 22.99 22.26 22.63 +1.03% 19,348 43,886,986
2024-11-19 21.89 22.48 21.79 22.4 +2.85% 17,458 38,643,152
2024-11-18 22.51 22.78 21.56 21.78 -2.51% 27,473 60,768,754
2024-11-15 23.21 23.41 22.3 22.34 -3.75% 20,957 47,955,964
2024-11-14 23.74 23.98 23.2 23.21 -2.23% 16,809 39,615,151
2024-11-13 23.65 23.8 23.14 23.74 +0.59% 18,631 43,776,081
2024-11-12 24.21 24.49 23.45 23.6 -2.07% 29,084 69,835,720
2024-11-11 24.35 24.58 23.96 24.1 -1.23% 30,890 74,617,861
2024-11-08 25 25.14 24.32 24.4 -2.36% 23,268 57,511,435
2024-11-07 25.01 25.33 24.47 24.99 -1.61% 24,847 61,723,624
2024-11-06 25.26 25.9 25.12 25.4 +0.67% 22,840 58,355,233
2024-11-05 24.71 25.5 24.41 25.23 +2.02% 29,951 74,804,349
2024-11-04 23.4 25.38 23.35 24.73 +5.5% 41,293 102,129,305
2024-11-01 24.03 24.27 23.26 23.44 -1.8% 32,910 78,112,393
2024-10-31 22.85 24.07 22.5 23.87 +4.28% 39,719 93,213,242
2024-10-30 22.57 22.98 22.12 22.89 +2.37% 35,052 79,609,730
2024-10-29 23.22 23.64 21.91 22.36 -3.7% 67,542 152,434,217
2024-10-28 22.85 23.22 22.49 23.22 +10% 72,877 167,442,810
2024-10-25 21.13 21.39 20.64 21.11 +0.72% 20,584 43,283,865
2024-10-24 20.77 20.99 20.58 20.96 +0.72% 13,140 27,377,225
2024-10-23 20.9 21.1 20.7 20.81 -0.38% 20,385 42,574,562
2024-10-22 21.1 21.17 20.59 20.89 -1.28% 26,314 54,954,196
2024-10-21 20.2 21.2 20.19 21.16 +4.75% 47,347 98,226,416
2024-10-18 19.09 20.45 18.86 20.2 +6.88% 50,583 100,495,270
2024-10-17 19.16 19.53 18.86 18.9 -1.05% 20,649 39,613,331
2024-10-16 18.64 19.38 18.35 19.1 +2.25% 24,682 46,524,001
2024-10-15 18.68 19.73 18.55 18.68 +0.7% 40,176 77,212,022
2024-10-14 17.7 18.55 17.45 18.55 +5.04% 26,805 48,438,384
2024-10-11 18.64 18.64 17.49 17.66 -4.64% 19,531 34,925,105
2024-10-10 18.4 18.93 18.13 18.52 +1.15% 25,322 47,075,937
2024-10-09 19.51 19.84 18 18.31 -8.27% 43,807 82,792,526
2024-10-08 20.06 20.06 19.02 19.96 +9.43% 60,653 119,998,440
2024-09-30 17.55 18.24 17.08 18.24 +10.01% 43,486 77,854,768
2024-09-27 16 16.78 15.82 16.58 +5.07% 24,450 39,996,883
2024-09-26 15.21 15.78 15.21 15.78 +3.2% 14,619 22,671,937
2024-09-25 15.05 15.59 15.05 15.29 +1.8% 16,934 25,983,363
2024-09-24 14.67 15.02 14.47 15.02 +3.59% 16,915 24,972,612
2024-09-23 14.5 14.71 14.4 14.5 0% 10,156 14,755,422
2024-09-20 14.97 15.06 14.41 14.5 -3.07% 14,328 20,912,104
2024-09-19 14.57 14.96 14.54 14.96 +3.1% 10,925 16,194,642
2024-09-18 14.2 14.65 14.19 14.51 +1.47% 15,739 22,826,667
2024-09-13 14.5 14.89 14.08 14.3 -7.14% 29,078 42,119,697
2024-09-12 15.66 15.75 15.37 15.4 -1.22% 8,208 12,744,163
2024-09-11 15.74 15.85 15.58 15.59 -1.02% 5,964 9,369,411
2024-09-10 15.75 15.84 15.53 15.75 +0.77% 6,163 9,654,047
2024-09-09 15.62 15.85 15.5 15.63 -0.89% 7,463 11,678,116
2024-09-06 16.19 16.19 15.72 15.77 -1.93% 8,845 14,060,089
2024-09-05 16.03 16.29 16.03 16.08 +0.31% 8,413 13,580,729
2024-09-04 15.94 16.19 15.9 16.03 0% 6,910 11,089,769
2024-09-03 15.97 16.26 15.91 16.03 +0.44% 7,039 11,336,785
2024-09-02 16.16 16.31 15.96 15.96 -1.48% 8,296 13,377,221
2024-08-30 16.11 16.51 16.08 16.2 +0.37% 14,836 24,215,040
2024-08-29 15.58 16.29 15.45 16.14 +3.59% 15,882 25,486,672
2024-08-28 15.27 15.72 15.27 15.58 +0.78% 6,577 10,211,352
2024-08-27 15.75 15.75 15.46 15.46 -1.84% 5,116 7,963,318
2024-08-26 15.76 15.98 15.6 15.75 +0.45% 7,578 11,991,853
2024-08-23 15.53 16.1 15.33 15.68 +0.77% 9,930 15,568,022
2024-08-22 16.3 16.34 15.55 15.56 -2.32% 9,614 15,125,163
2024-08-21 16.02 16.15 15.9 15.93 -1.06% 6,916 11,070,301
2024-08-20 16.5 16.52 15.92 16.1 -0.8% 10,642 17,097,219
2024-08-19 16.9 16.92 16.21 16.23 -4.75% 22,191 36,735,105
2024-08-16 16.86 17.12 16.85 17.04 +0.65% 13,073 22,193,327
2024-08-15 16.73 16.95 16.62 16.93 +1.14% 13,505 22,724,320
2024-08-14 16.69 16.87 16.65 16.74 +0.06% 12,276 20,580,984
2024-08-13 16.4 16.73 16.17 16.73 +2.26% 11,814 19,493,390
2024-08-12 16.6 16.69 16.31 16.36 -1.15% 11,259 18,544,710
2024-08-09 16.75 16.85 16.51 16.55 -0.18% 14,927 24,865,814
2024-08-08 16.95 16.95 16.36 16.58 -2.18% 19,875 32,924,353
2024-08-07 17.34 17.35 16.93 16.95 -2.42% 22,376 38,240,481
2024-08-06 17.71 17.78 17.11 17.37 -0.4% 29,338 51,013,718
2024-08-05 17.64 18.66 17.4 17.44 -2.84% 41,797 75,008,516
2024-08-02 17.49 18.66 17.24 17.95 +2.1% 51,556 91,369,014
2024-08-01 18.02 18.27 17.35 17.58 -2.44% 46,548 81,977,390
2024-07-31 16.29 18.02 16.26 18.02 +10.01% 33,727 58,673,232
2024-07-30 16.41 16.42 16.01 16.38 +0.49% 8,589 13,924,342
2024-07-29 16.49 16.49 16.21 16.3 -1.45% 10,309 16,820,317
2024-07-26 16.19 16.58 15.98 16.54 +3.44% 12,841 20,927,186
2024-07-25 15.9 16.27 15.75 15.99 +0.13% 10,360 16,575,356
2024-07-24 15.83 16.27 15.72 15.97 -0.19% 12,805 20,440,746
2024-07-23 16.57 16.67 15.98 16 -3.38% 12,542 20,385,097
2024-07-22 16.46 16.67 16.39 16.56 +0.61% 8,442 13,967,776
2024-07-19 16 16.6 15.83 16.46 +2.88% 18,855 30,803,333
2024-07-18 16.6 16.6 15.97 16 -3.85% 25,737 41,462,557
2024-07-17 16.8 16.83 16.54 16.64 -1.3% 11,141 18,571,653
2024-07-16 16.85 16.98 16.3 16.86 -0.24% 19,402 32,365,993
2024-07-15 17.7 17.78 16.46 16.9 -5.69% 32,481 55,467,654
2024-07-12 19.08 19.12 17.62 17.92 -6.28% 35,188 63,691,373
2024-07-11 18.7 19.34 18.7 19.12 +3.91% 13,014 24,803,762
2024-07-10 18.03 18.75 18.02 18.4 +0.93% 5,315 9,829,458
2024-07-09 17.71 18.45 17.65 18.23 +2.42% 8,669 15,651,945
2024-07-08 18.27 18.27 17.76 17.8 -2.63% 5,084 9,151,908
2024-07-05 18.21 18.44 17.86 18.28 +0.27% 4,939 8,952,806
2024-07-04 18.71 19.04 18.22 18.23 -3.29% 10,038 18,548,905
2024-07-03 19.19 19.3 18.8 18.85 -1.77% 6,631 12,569,027
2024-07-02 19.71 19.71 19.1 19.19 -1.24% 6,171 11,955,305
2024-07-01 19.49 19.5 18.89 19.43 -0.05% 6,110 11,782,783
2024-06-28 19.02 19.56 19.02 19.44 +1.46% 7,514 14,587,098
2024-06-27 19.36 19.4 19.1 19.16 -0.98% 5,962 11,449,619
2024-06-26 19.04 19.35 18.9 19.35 +1.79% 7,365 14,118,979
2024-06-25 18.7 19.47 18.7 19.01 +1.44% 9,433 18,065,759
2024-06-24 19.39 19.63 18.67 18.74 -4.49% 13,263 25,249,920
2024-06-21 19.5 19.79 19.39 19.62 +0.1% 4,233 8,299,918
2024-06-20 20.01 20.1 19.51 19.6 -2.24% 10,759 21,233,882
2024-06-19 20.35 20.35 20.02 20.05 -0.99% 6,021 12,108,633
2024-06-18 19.76 20.28 19.68 20.25 +2.38% 10,145 20,421,777
2024-06-17 20.04 20.06 19.71 19.78 -1.3% 6,690 13,297,409
2024-06-14 20.3 20.3 19.86 20.04 -0.45% 6,946 13,906,970
2024-06-13 19.97 20.34 19.9 20.13 +0.85% 9,408 18,941,641
2024-06-12 19.5 20.12 19.45 19.96 +2.1% 10,200 20,321,055
2024-06-11 19.47 19.62 19.15 19.55 0% 7,237 13,996,545
2024-06-07 19.11 19.64 19.11 19.55 +1.77% 8,300 16,156,570
2024-06-06 19.32 20.13 19.2 19.21 -0.83% 16,152 31,541,320
2024-06-05 19.73 19.97 19.34 19.37 -2.71% 8,784 17,308,924
2024-06-04 20.17 20.17 19.71 19.91 -1.48% 10,283 20,440,735
2024-06-03 20.6 20.72 19.99 20.21 -1.7% 13,996 28,381,034
2024-05-31 20.3 20.72 20.3 20.56 +0.78% 12,204 25,101,805
2024-05-30 20.25 20.7 20.13 20.4 0% 14,673 29,917,452
2024-05-29 19.92 20.48 19.82 20.4 +2.41% 16,101 32,631,077
2024-05-28 19.97 20.12 19.81 19.92 -0.35% 7,102 14,177,171
2024-05-27 19.6 20.07 19.41 19.99 +1.89% 10,543 20,725,399
2024-05-24 19.71 19.88 19.58 19.62 -0.46% 8,299 16,377,845
2024-05-23 19.92 20.28 19.7 19.71 -1.7% 11,713 23,415,896
2024-05-22 19.78 20.08 19.68 20.05 +1.47% 9,939 19,846,957
2024-05-21 20.17 20.17 19.53 19.76 -1.94% 12,730 25,063,608
2024-05-20 20.22 20.6 19.89 20.15 +0.25% 13,407 26,984,146
2024-05-17 20 20.27 19.7 20.1 +0.65% 12,811 25,656,130
2024-05-16 20.06 20.41 19.88 19.97 -0.84% 12,915 25,956,557
2024-05-15 20.64 20.66 20.05 20.14 -2.38% 15,247 30,938,758
2024-05-14 20.23 21.13 20.23 20.63 +2.13% 19,738 40,890,765
2024-05-13 20.8 20.95 20.09 20.2 -32.85% 15,716 31,937,835
2024-05-10 29.91 30.2 29.3 30.08 +0.84% 14,796 44,140,575
2024-05-09 29.46 29.98 29.46 29.83 +1.26% 10,316 30,726,771
2024-05-08 30.05 30.07 29.3 29.46 -2.03% 12,322 36,538,815
2024-05-07 29.75 30.24 29.19 30.07 +3.12% 22,871 68,338,864
2024-05-06 29.16 29.48 28.82 29.16 +1.32% 15,692 45,573,587
2024-04-30 29.3 29.8 28.75 28.78 -0.55% 21,644 63,055,578
2024-04-29 28.51 29.11 28.38 28.94 +1.94% 15,065 43,330,021
2024-04-26 28.19 28.65 27.91 28.39 +0.82% 14,915 42,242,972
2024-04-25 28.13 28.21 27.82 28.16 +0.04% 10,629 29,770,919
2024-04-24 26.98 28.26 26.98 28.15 +4.22% 14,654 40,636,048
2024-04-23 26.85 27.25 26.73 27.01 +0.48% 8,656 23,391,199
2024-04-22 26.93 27.23 25.88 26.88 -0.22% 11,391 30,463,174
2024-04-19 27.74 27.74 26.8 26.94 -3.23% 14,288 38,741,536
2024-04-18 27.12 28.56 27 27.84 +1.61% 19,042 53,174,237
2024-04-17 27 27.74 26.8 27.4 +4.26% 16,303 44,651,659
2024-04-16 28.29 28.41 26 26.28 -8.97% 27,667 74,555,166
2024-04-15 29.2 30.1 28.2 28.87 -1.13% 27,473 79,771,632
2024-04-12 28.65 29.47 28.17 29.2 +3.33% 36,386 104,647,006
2024-04-11 28.77 29.49 28.13 28.26 -0.81% 33,290 95,866,201
2024-04-10 29.95 30.55 28.44 28.49 -5.82% 65,702 192,320,761
2024-04-09 29.35 30.25 29 30.25 +10% 59,928 180,496,971
2024-04-08 28.57 29.11 27.4 27.5 -6.78% 44,441 124,501,099
2024-04-03 28.2 31.55 26.81 29.5 +2.86% 64,679 192,274,471
2024-04-02 28.73 29.38 27.9 28.68 +0.63% 30,878 88,222,601
2024-04-01 26.86 28.5 26.83 28.5 +3.11% 25,762 72,199,834
2024-03-29 26.49 27.88 26.25 27.64 +4.3% 22,976 62,690,106
2024-03-28 25.5 26.87 25.07 26.5 +5.03% 14,032 36,871,789
2024-03-27 26.56 26.56 25.21 25.23 -3.59% 8,700 22,322,427
2024-03-26 25.88 26.39 25.63 26.17 +0.58% 10,734 27,995,867
2024-03-25 27.07 27.27 26 26.02 -3.91% 12,867 34,290,172
2024-03-22 27.56 27.77 27 27.08 -2.52% 10,810 29,523,637
2024-03-21 28.1 28.3 27.07 27.78 -0.93% 16,271 44,911,436
2024-03-20 27.72 28.15 27.68 28.04 +1.15% 9,381 26,239,669
2024-03-19 28.09 28.09 27.62 27.72 -1.53% 10,429 29,007,246
2024-03-18 27.7 28.24 27.52 28.15 +2.85% 13,670 38,173,872
2024-03-15 27.03 27.4 26.85 27.37 +1.26% 10,935 29,761,448
2024-03-14 27.07 27.46 26.61 27.03 -0.48% 12,644 34,306,727
2024-03-13 26.7 27.55 26.7 27.16 +1% 16,927 46,048,583
2024-03-12 26.65 27.22 26.55 26.89 +0.82% 15,700 42,162,112
2024-03-11 26.41 26.72 26.14 26.67 +0.87% 10,851 28,686,149
2024-03-08 26.59 26.73 26.08 26.44 +0.84% 8,678 22,839,846
2024-03-07 26.53 27.05 25.98 26.22 -1.61% 13,956 37,025,543
2024-03-06 25.81 26.65 25.8 26.65 +3.37% 14,821 39,045,508
2024-03-05 25.95 26.2 25.56 25.78 -1.53% 7,912 20,480,672
2024-03-04 26.38 26.55 25.55 26.18 -0.91% 13,371 34,863,158
2024-03-01 26.33 26.7 25.89 26.42 +0.08% 15,616 41,063,563
2024-02-29 24.53 26.45 24.53 26.4 +6.37% 20,610 52,936,448
2024-02-28 27.1 27.68 24.5 24.82 -8.58% 32,725 85,557,859
2024-02-27 26.17 27.34 26.16 27.15 +2.76% 24,858 66,818,900
2024-02-26 25.7 27.3 25.7 26.42 +3.53% 26,453 70,251,430
2024-02-23 24.45 25.7 24.3 25.52 +4.21% 19,470 48,809,938
2024-02-22 24.12 24.59 23.95 24.49 +1.41% 13,158 31,995,633
2024-02-21 23.25 25.16 23.05 24.15 +2.77% 24,220 58,774,975
2024-02-20 23.35 23.85 22.9 23.5 +1.56% 17,559 41,190,773
2024-02-19 23 23.97 22.71 23.14 +2.3% 26,779 62,283,960
2024-02-08 20.35 22.72 19.56 22.62 +9.54% 35,291 75,005,717
2024-02-07 20.97 21.79 19.3 20.65 -1.53% 39,549 81,879,447
2024-02-06 19.99 21.43 18.59 20.97 +1.85% 27,884 55,481,919
2024-02-05 22.61 22.61 20.59 20.59 -10.01% 21,204 44,455,542
2024-02-02 24.34 24.74 22.01 22.88 -6% 15,149 35,167,291
2024-02-01 24.16 24.6 23.33 24.34 -0.53% 16,984 40,948,226
2024-01-31 26.01 26.31 24.05 24.47 -6.21% 14,901 37,542,340
2024-01-30 26.99 27.43 25.99 26.09 -4.26% 13,190 35,110,702
2024-01-29 28.25 28.44 27.15 27.25 -1.3% 11,794 32,581,742
2024-01-26 28.42 28.55 27.53 27.61 -3.8% 19,136 53,680,445
2024-01-25 28.61 29.22 27.93 28.7 +1.23% 18,387 52,579,806
2024-01-24 28.35 28.4 27.27 28.35 +0.46% 13,871 38,699,948
2024-01-23 27.96 28.57 27.55 28.22 -0.14% 13,280 37,285,878
2024-01-22 30.1 30.3 28.16 28.26 -6.89% 19,064 55,558,735
2024-01-19 30.5 30.96 30.01 30.35 -0.56% 9,496 28,912,059
2024-01-18 30.59 30.67 29.62 30.52 -0.23% 12,256 36,861,454
2024-01-17 32.33 32.33 30.55 30.59 -4.61% 11,201 34,919,087
2024-01-16 32.17 32.49 31.4 32.07 -1.11% 12,486 39,831,127
2024-01-15 33.24 33.24 32.35 32.43 -2.64% 10,432 34,029,202
2024-01-12 33.55 33.79 33.15 33.31 -0.83% 7,967 26,651,400
2024-01-11 32.24 33.66 32.24 33.59 +3.87% 13,677 45,156,596
2024-01-10 32.5 32.57 32.04 32.34 -0.4% 10,255 33,101,746
2024-01-09 32.3 33.36 32.28 32.47 +0.78% 9,308 30,540,865
2024-01-08 32.81 33.15 32.22 32.22 -2.72% 9,302 30,250,159
2024-01-05 33.43 33.85 32.75 33.12 -1.34% 10,854 36,034,274
2024-01-04 33.5 33.84 33.19 33.57 -0.36% 7,925 26,547,302
2024-01-03 34.21 34.48 33.27 33.69 -2.12% 13,060 43,975,278
2024-01-02 34.84 34.98 34.36 34.42 -1.21% 7,576 26,304,967

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

цТнцБйщЫЖхЫв 001366

近期数据

ц▒Яц╖оц▒╜ш╜ж 600418

2024年至今

ц╡ЩчЙИф╝ахкТ 601921

近三个月

ч╛Ох░ФщЫЕ 600107

2024年至今

шЕ╛ш╛╛х╗║шо╛ 600512

近半年

ф╗КхдйхЫ╜щЩЕ 300532

2022-2023两年

хНГщЗМчзСцКА 601777

2024年一季度

чЩ╛щВжчзСцКА 300736

2024年一季度

хдйхЭЫчФЯчЙй 600161

近半年

щЫЕцИИх░Ф 600177

近期数据

热门概念板块

区块链
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
5G通信
虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
生物医药

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