ф╕нцЩ╢чзСцКА 003026

数据更新至:

添加到对比分析

29.66 -0.03%

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

29.66
-0.03% -0.01
29.68
开盘价
29.9
最高价
29.23
最低价
8,255
成交量
数据更新至: 2025-03-25

技术指标

30.43
MA5 (5日均线)
30.87
MA10 (10日均线)
31.35
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 29.68 29.9 29.23 29.66 -0.03% 8,255 24,357,730
2025-03-24 30.2 30.38 28.91 29.67 -1.98% 20,111 59,450,641
2025-03-21 31.33 31.45 30.15 30.27 -3.38% 22,294 68,142,953
2025-03-20 31.22 31.62 31.02 31.33 +0.32% 14,251 44,774,913
2025-03-19 31.5 31.69 31.1 31.23 -0.86% 13,590 42,644,121
2025-03-18 31.57 31.82 31.36 31.5 +0.48% 13,886 43,836,036
2025-03-17 31.25 31.63 31.25 31.35 +0.32% 14,573 45,819,669
2025-03-14 30.8 31.27 30.5 31.25 +1.46% 21,022 65,195,422
2025-03-13 31.81 31.89 30.51 30.8 -2.75% 24,042 74,429,652
2025-03-12 31.88 31.98 31.55 31.67 +0.13% 17,408 55,304,422
2025-03-11 31.34 31.77 31.15 31.63 -0.06% 15,756 49,531,632
2025-03-10 31.74 31.77 31.33 31.65 +0.54% 13,954 44,041,053
2025-03-07 32 32.06 31.34 31.48 -1.96% 20,389 64,616,761
2025-03-06 32 32.4 31.93 32.11 +0.66% 25,845 83,313,913
2025-03-05 31.99 32.58 31.54 31.9 -0.34% 23,817 76,232,063
2025-03-04 30.7 32.07 30.61 32.01 +3.39% 28,246 89,169,056
2025-03-03 31.09 31.58 30.68 30.96 -0.45% 20,463 63,819,986
2025-02-28 32.34 32.57 31 31.1 -4.69% 25,542 80,878,756
2025-02-27 32.87 33 31.95 32.63 -0.79% 25,643 83,173,515
2025-02-26 32.66 33 32.42 32.89 +0.74% 25,698 84,058,806
2025-02-25 32.2 32.99 32.2 32.65 0% 23,763 77,710,670
2025-02-24 33.15 33.15 32.42 32.65 -0.49% 29,840 97,626,231
2025-02-21 32.58 33 32 32.81 +1.36% 38,139 124,365,855
2025-02-20 32.72 32.79 32.15 32.37 -0.71% 24,496 79,462,309
2025-02-19 31.16 32.62 31.16 32.6 +3.89% 35,059 112,888,872
2025-02-18 32.29 32.58 31.34 31.38 -2.88% 23,734 75,783,535
2025-02-17 32.7 32.78 32.1 32.31 +0.5% 24,505 79,411,224
2025-02-14 32.13 32.29 31.58 32.15 +0.09% 22,007 70,312,952
2025-02-13 32.76 32.77 32.12 32.12 -1.95% 27,519 89,173,522
2025-02-12 32.2 32.78 31.93 32.76 +1.93% 35,636 115,466,954
2025-02-11 32.62 32.65 31.94 32.14 -1.59% 24,541 78,963,969
2025-02-10 31.9 32.7 31.7 32.66 +2.58% 35,058 113,177,241
2025-02-07 31.77 32.38 31.5 31.84 +0.51% 41,877 133,774,262
2025-02-06 30.88 31.7 30.66 31.68 +2.62% 38,670 121,431,200
2025-02-05 30.85 31.2 30.49 30.87 +1.98% 20,823 64,334,934
2025-01-27 31.14 31.3 30.27 30.27 -0.95% 19,055 58,498,708
2025-01-24 30.52 30.84 30.36 30.56 +0.03% 14,644 44,805,457
2025-01-23 31.01 31.6 30.55 30.55 -0.94% 18,319 57,033,915
2025-01-22 31.32 31.32 30.74 30.84 -1.19% 14,728 45,594,834
2025-01-21 31.67 31.67 30.92 31.21 -0.45% 18,458 57,489,646
2025-01-20 32 32 31.24 31.35 -0.41% 19,844 62,399,064
2025-01-17 31.06 31.86 30.68 31.48 +0.99% 25,491 79,831,434
2025-01-16 31.3 31.74 30.78 31.17 +0.03% 24,087 75,306,345
2025-01-15 31.22 31.55 30.9 31.16 -0.03% 27,761 86,632,540
2025-01-14 30 31.17 29.87 31.17 +4.6% 30,465 93,306,650
2025-01-13 29.39 29.95 28.85 29.8 +0.37% 19,659 57,878,463
2025-01-10 30.52 31.03 29.69 29.69 -2.72% 22,923 69,761,715
2025-01-09 30.5 31.06 30.3 30.52 -0.42% 19,303 59,348,459
2025-01-08 30.57 30.91 29.6 30.65 +0.2% 28,050 85,232,214
2025-01-07 29.59 30.59 29.45 30.59 +3.34% 27,144 82,033,533
2025-01-06 29.6 29.98 28.85 29.6 -0.2% 23,661 69,900,809
2025-01-03 31.44 31.6 29.66 29.66 -5.12% 29,978 91,258,831
2025-01-02 32.54 32.55 30.92 31.26 -3.96% 32,814 104,172,904
2024-12-31 34.11 34.2 32.5 32.55 -3.95% 27,101 89,750,945
2024-12-30 34.35 34.4 33.63 33.89 -1.71% 22,814 77,485,960
2024-12-27 34.54 35.35 34.26 34.48 +0.06% 25,234 87,681,258
2024-12-26 34.25 34.98 34.22 34.46 +0.06% 23,250 80,657,707
2024-12-25 35.54 35.6 34.3 34.44 -3.12% 25,383 88,362,419
2024-12-24 35.19 35.56 34.21 35.55 +2.07% 33,615 117,599,004
2024-12-23 36.66 36.74 34.78 34.83 -4.44% 38,887 138,222,668
2024-12-20 35.52 37.25 35.4 36.45 +2.22% 45,478 166,070,722
2024-12-19 35 36.28 35 35.66 -2.65% 45,167 160,558,879
2024-12-18 36.19 37.11 35.4 36.63 +1.69% 34,397 125,287,216
2024-12-17 37.1 37.95 36.01 36.02 -3.66% 40,961 149,711,214
2024-12-16 38.7 39.45 37.1 37.39 -4.01% 62,363 238,899,694
2024-12-13 38.09 40 37.31 38.95 +1.75% 79,837 308,743,314
2024-12-12 38.06 38.39 37.87 38.28 +0.53% 30,624 116,775,543
2024-12-11 37.3 38.69 37.25 38.08 +1.41% 31,655 120,183,804
2024-12-10 38.88 38.9 37.45 37.55 +0.45% 40,490 154,374,275
2024-12-09 37.53 37.65 36.88 37.38 -1.08% 26,125 97,440,707
2024-12-06 37.66 38 37.16 37.79 +0.03% 32,309 121,603,938
2024-12-05 37.8 38.4 37.29 37.78 -1.67% 40,853 154,752,857
2024-12-04 38.8 40 38.31 38.42 +0.16% 62,894 246,618,749
2024-12-03 38.91 39.55 38 38.36 -1.79% 44,471 172,704,190
2024-12-02 38.54 39.09 38.53 39.06 +0.28% 45,831 177,851,943
2024-11-29 39.2 39.63 37.85 38.95 -1.39% 74,976 290,394,579
2024-11-28 37.8 39.6 37.4 39.5 +4.5% 95,914 372,986,183
2024-11-27 36.35 37.88 35.44 37.8 +3.96% 46,181 170,080,749
2024-11-26 36.68 37.42 36.28 36.36 -1.94% 24,970 91,780,836
2024-11-25 36.07 37.8 36.07 37.08 +2.77% 37,849 138,737,540
2024-11-22 37.97 38.18 36 36.08 -4.9% 35,203 130,804,038
2024-11-21 38 38.37 37.5 37.94 -0.55% 31,994 121,209,723
2024-11-20 38.4 38.57 37.51 38.15 -1.88% 45,685 173,605,359
2024-11-19 35.45 38.89 35.45 38.88 +9.64% 54,052 199,310,362
2024-11-18 37 37.29 35.24 35.46 -4.16% 39,507 141,665,571
2024-11-15 38 38.64 37 37 -3.44% 44,952 170,192,658
2024-11-14 39.4 40.08 38.29 38.32 -3.55% 42,282 165,807,926
2024-11-13 40.2 40.2 38.8 39.73 -2.09% 60,793 240,008,538
2024-11-12 40.8 42.08 39.89 40.58 -0.29% 92,490 379,875,501
2024-11-11 39.92 41.6 39.73 40.7 +2.49% 98,438 401,476,244
2024-11-08 38.99 40 38.96 39.71 +2.5% 80,304 317,411,207
2024-11-07 38.81 39.2 38 38.74 -1.17% 57,694 222,151,830
2024-11-06 38.5 39.98 38 39.2 +1.82% 77,064 299,928,383
2024-11-05 37.3 38.8 37.1 38.5 +2.67% 61,720 235,833,136
2024-11-04 36.05 37.63 36.05 37.5 +1.35% 48,277 179,739,680
2024-11-01 40 40.49 36.99 37 -9.69% 99,993 385,520,102
2024-10-31 40.3 42.33 39.28 40.97 +2.32% 127,958 520,862,702
2024-10-30 39.37 40.04 39.01 40.04 +0.7% 71,907 283,795,712
2024-10-29 41 41.41 39.68 39.76 -4.22% 107,276 435,011,890
2024-10-28 42.15 42.15 40.72 41.51 -1.61% 119,531 492,766,938
2024-10-25 41.2 43.8 39.8 42.19 +2.63% 184,154 761,815,952
2024-10-24 38 41.74 37.9 41.11 +6.81% 181,947 728,062,588
2024-10-23 39.78 39.82 38.33 38.49 -5.15% 129,236 505,770,833
2024-10-22 38.6 41.6 38.6 40.58 +2.45% 167,803 675,629,968
2024-10-21 39.39 41.5 38.96 39.61 +2.56% 204,932 822,354,603
2024-10-18 35.26 39.11 35.26 38.62 +8.64% 178,036 671,272,674
2024-10-17 36.34 36.79 35.25 35.55 -1.41% 76,283 275,327,375
2024-10-16 35.24 36.58 35.01 36.06 -0.96% 59,665 214,317,904
2024-10-15 37.16 38.46 36.35 36.41 -3.45% 105,443 392,691,683
2024-10-14 35.43 38.13 34.66 37.71 +6.44% 112,160 405,855,457
2024-10-11 36.25 37 35.01 35.43 -4.24% 98,256 354,522,555
2024-10-10 40 40 36.26 37 -8.17% 140,962 534,236,105
2024-10-09 39.37 42.5 37.26 40.29 +4.27% 235,497 959,841,580
2024-10-08 38.64 38.64 37.01 38.64 +9.99% 138,870 532,901,945
2024-09-30 32.68 35.13 32.08 35.13 +9.99% 172,827 585,826,652
2024-09-27 30.48 32.44 30.48 31.94 +5% 138,320 435,554,004
2024-09-26 29.1 30.43 29.01 30.42 +3.08% 110,314 329,907,203
2024-09-25 29.31 30.45 29.15 29.51 +0.55% 130,391 388,701,294
2024-09-24 28.41 29.38 26.9 29.35 +3.09% 133,372 378,935,356
2024-09-23 29.06 29.3 28.42 28.47 -3.29% 68,884 198,532,595
2024-09-20 28.67 29.48 28.48 29.44 +1.73% 87,978 255,191,992
2024-09-19 28.55 29.18 28.23 28.94 +1.4% 74,048 213,852,086
2024-09-18 28.9 29.6 27.91 28.54 -0.97% 77,445 220,934,349
2024-09-13 29.5 29.89 28.7 28.82 -3.87% 89,870 261,396,714
2024-09-12 31.37 31.65 29.89 29.98 -3.41% 102,259 313,205,599
2024-09-11 30.83 31.47 30.35 31.04 -2.36% 119,635 369,507,628
2024-09-10 29.8 32.75 29.12 31.79 +6.36% 184,793 573,194,723
2024-09-09 28.64 30.55 28.55 29.89 +1.74% 93,899 279,905,546
2024-09-06 28.6 30.8 28.6 29.38 +1.8% 120,600 357,816,540
2024-09-05 28.64 29.31 28.45 28.86 +0.42% 70,007 201,947,675
2024-09-04 28.51 29.43 28.31 28.74 -1.94% 71,977 207,664,503
2024-09-03 30.34 30.6 29.01 29.31 -3.33% 100,103 297,383,570
2024-09-02 30.37 31.28 30 30.32 -1.53% 108,758 331,726,322
2024-08-30 29.54 31.49 29.37 30.79 +3.57% 150,226 457,858,504
2024-08-29 28.08 30.8 27.81 29.73 +3.7% 130,829 386,772,387
2024-08-28 28.32 29.66 28.32 28.67 -1.04% 77,514 223,198,804
2024-08-27 28.31 30.03 27.98 28.97 +1.29% 127,867 371,435,869
2024-08-26 28.58 28.9 28.11 28.6 -0.42% 89,844 255,303,119
2024-08-23 30.4 30.4 28.34 28.72 -7.06% 138,444 402,947,693
2024-08-22 30.65 32.19 30.4 30.9 -1.5% 130,432 408,847,249
2024-08-21 32.02 32.56 31.02 31.37 -4.56% 138,729 440,284,046
2024-08-20 30.8 33.6 30.5 32.87 +7.38% 212,647 679,191,208
2024-08-19 30.6 31.25 30.27 30.61 -1.32% 119,594 367,480,926
2024-08-16 32.19 32.62 30.81 31.02 -4.11% 179,839 570,367,464
2024-08-15 32.25 34.33 31.9 32.35 -3.72% 207,243 676,996,561
2024-08-14 36.5 36.99 33.58 33.6 -3% 298,424 1,043,808,389
2024-08-13 31.88 34.64 31.88 34.64 +10% 252,620 864,259,015
2024-08-12 30.24 32.69 29.01 31.49 -1.99% 247,277 761,684,831
2024-08-09 31.07 32.13 31.03 32.13 +10% 276,632 882,260,862
2024-08-08 27.4 30.35 26.71 29.21 +5.87% 238,030 687,880,415
2024-08-07 28.04 28.55 27.18 27.59 -2.41% 128,726 358,945,006
2024-08-06 29.9 30.38 27.79 28.27 -6.95% 181,106 515,881,492
2024-08-05 30.38 31.58 30.38 30.38 -10.01% 181,305 556,510,141
2024-08-02 28.9 33.76 28.9 33.76 +10% 299,686 976,451,388
2024-08-01 29.99 31.61 29.2 30.69 +6.78% 276,309 848,946,038
2024-07-31 27.38 28.74 26.89 28.74 +9.99% 157,102 441,814,134
2024-07-30 23.59 26.13 23.1 26.13 +10.02% 95,364 238,611,760
2024-07-29 23.75 24.15 23.63 23.75 -0.96% 44,533 106,325,994
2024-07-26 24.08 24.34 23.52 23.98 -1.07% 54,793 131,021,731
2024-07-25 23.8 24.42 23.46 24.24 +0.37% 57,940 139,046,538
2024-07-24 24.89 25.43 24.02 24.15 -4.05% 73,344 180,823,887
2024-07-23 26.21 26.49 25.13 25.17 -4.11% 83,454 214,822,089
2024-07-22 26 27.08 25.71 26.25 -1.72% 106,998 282,212,300
2024-07-19 25.18 27.4 24.96 26.71 +7.14% 148,730 390,830,877
2024-07-18 23.22 26.12 22.6 24.93 -19.94% 92,647 223,999,783
2024-07-17 32.16 32.35 31.14 31.14 -4.77% 51,709 163,921,063
2024-07-16 31.56 32.8 31.55 32.7 +1.02% 62,563 202,057,408
2024-07-15 31.28 34.18 31.28 32.37 +4.18% 90,698 297,573,102
2024-07-12 31.35 31.35 30.59 31.07 -0.96% 36,821 113,954,684
2024-07-11 31.35 31.57 30.77 31.37 +1.88% 51,741 160,760,999
2024-07-10 31.5 31.55 30.6 30.79 -3.66% 65,830 204,185,043
2024-07-09 29.75 31.99 29.3 31.96 +5.03% 91,255 284,580,739
2024-07-08 29.7 31.41 29.7 30.43 +3.79% 80,462 246,177,733
2024-07-05 29.2 30 28.03 29.32 -0.91% 46,227 133,999,613
2024-07-04 29.48 30.67 29.4 29.59 -1.73% 63,357 189,844,324
2024-07-03 28.46 31.2 27.9 30.11 +5.32% 88,580 262,228,488
2024-07-02 28.9 28.97 28.3 28.59 -0.87% 27,527 78,693,860
2024-07-01 28.7 28.98 27.87 28.84 -0.1% 37,117 105,489,104
2024-06-28 28.66 29.38 28.29 28.87 +0.63% 45,831 132,588,237
2024-06-27 29.8 30.09 28.58 28.69 -4.62% 52,282 152,701,611
2024-06-26 29.78 30.27 28.58 30.08 +1.01% 57,838 171,024,632
2024-06-25 30.55 30.63 29.31 29.78 -3% 66,476 198,330,639
2024-06-24 32 32.9 30.4 30.7 -8.93% 85,690 272,040,403
2024-06-21 34.82 34.97 32.23 33.71 -5.86% 134,773 452,812,203
2024-06-20 33.13 35.81 33.13 35.81 +10.02% 156,033 545,314,365
2024-06-19 32.8 33.55 31.8 32.55 -1.51% 81,873 268,497,404
2024-06-18 32.94 33.05 31.61 33.05 +0.33% 85,986 278,541,228
2024-06-17 32.3 33.38 32.08 32.94 +1.7% 91,538 299,183,455
2024-06-14 32.64 32.94 31.9 32.39 -3.6% 102,630 331,339,760
2024-06-13 35.36 36.6 33.58 33.6 -6.38% 139,393 488,085,466
2024-06-12 35.22 37.88 35.16 35.89 -5.92% 167,215 607,438,565
2024-06-11 34.58 38.15 33.43 38.15 +10.01% 188,221 675,672,983
2024-06-07 34 34.68 33.11 34.68 +9.99% 186,317 635,698,730
2024-06-06 31.53 31.53 31.53 31.53 +10.01% 12,387 39,056,211
2024-06-05 25.7 28.66 25.65 28.66 +10.02% 36,435 103,207,217
2024-06-04 27.4 27.45 25.81 26.05 -4.72% 28,783 75,613,990
2024-06-03 27.13 27.88 26.8 27.34 +0.29% 31,697 86,804,890
2024-05-31 27.63 27.84 27.1 27.26 -2.08% 31,438 86,226,878
2024-05-30 27.1 28.15 26.86 27.84 +0.51% 46,224 127,918,306
2024-05-29 27.1 28.35 27 27.7 -2.94% 59,598 164,087,254
2024-05-28 26.38 29.02 26.01 28.54 +8.19% 76,029 216,031,674
2024-05-27 25.92 26.4 24.86 26.38 +1.11% 19,966 50,877,408
2024-05-24 26.48 26.72 26 26.09 -1.32% 10,414 27,461,565
2024-05-23 26.55 27.08 26.41 26.44 -1.38% 10,584 28,247,796
2024-05-22 26.46 26.84 26.2 26.81 +2.68% 11,522 30,574,327
2024-05-21 26.37 26.71 26.03 26.11 -1.36% 10,005 26,315,324
2024-05-20 26.93 27 26.28 26.47 -1.45% 13,743 36,531,511
2024-05-17 26.16 26.88 25.64 26.86 +3.27% 16,510 43,424,378
2024-05-16 25.56 26.07 25.45 26.01 +2.36% 10,896 28,227,834
2024-05-15 25.3 25.97 25 25.41 +0.43% 9,285 23,686,112
2024-05-14 25.17 25.75 25.13 25.3 +0.76% 8,253 20,942,123
2024-05-13 25.86 26 25 25.11 -4.16% 12,486 31,542,247
2024-05-10 26.69 26.98 26.04 26.2 -2.38% 11,288 29,753,971
2024-05-09 26.99 27.18 26.63 26.84 +0.56% 13,264 35,602,388
2024-05-08 26.59 27.08 26.35 26.69 +0.79% 17,276 46,292,554
2024-05-07 26.6 26.71 26.21 26.48 -0.45% 11,110 29,443,210
2024-05-06 26.73 26.86 26.35 26.6 +1.03% 12,406 32,929,762
2024-04-30 26.22 26.62 25.75 26.33 -0.3% 19,109 50,060,204
2024-04-29 24.64 26.76 24.61 26.41 +7.45% 27,061 70,914,191
2024-04-26 24.42 24.71 23.97 24.58 +1.15% 13,246 32,299,278
2024-04-25 23.6 24.6 23.42 24.3 +3.01% 16,814 40,653,890
2024-04-24 23.21 23.6 23.19 23.59 +2.48% 11,391 26,695,132
2024-04-23 22.85 23.11 22.61 23.02 +1.59% 11,842 27,168,341
2024-04-22 22.35 22.91 21.71 22.66 +0.22% 9,935 22,295,735
2024-04-19 23.18 23.5 22.51 22.61 -3.29% 11,116 25,357,030
2024-04-18 23.27 23.76 22.7 23.38 +0.39% 13,701 31,915,388
2024-04-17 21.78 23.29 21.78 23.29 +8.07% 18,603 42,515,071
2024-04-16 23.7 23.82 21.55 21.55 -9.98% 21,198 46,822,309
2024-04-15 24.93 25.46 23.45 23.94 -4.81% 17,288 41,858,347
2024-04-12 25.67 26.1 25.1 25.15 -0.51% 11,349 28,922,071
2024-04-11 25.3 25.66 24.93 25.28 -0.16% 11,168 28,372,388
2024-04-10 26.6 26.66 25.19 25.32 -5.03% 17,381 44,642,035
2024-04-09 25.98 26.68 25.78 26.66 +2.54% 14,061 37,142,413
2024-04-08 26.85 26.98 26 26 -4.69% 18,047 47,642,765
2024-04-03 26.84 27.89 26.25 27.28 +0.85% 29,022 78,790,636
2024-04-02 28.03 28.13 26.78 27.05 -2.06% 23,007 62,799,854
2024-04-01 28.02 28.27 27.33 27.62 -0.61% 28,375 78,531,595
2024-03-29 27.6 28.2 26.85 27.79 +2.55% 31,815 87,840,540
2024-03-28 26.02 27.57 25.55 27.1 +0.82% 35,346 94,753,325
2024-03-27 29.5 29.5 26.88 26.88 -10.01% 53,251 147,909,439
2024-03-26 29.57 31.49 29.52 29.87 +1.6% 55,979 169,512,565
2024-03-25 31.14 31.5 29.4 29.4 -10.01% 74,138 222,214,005
2024-03-22 31.16 34.38 30.8 32.67 +4.54% 122,686 410,613,123
2024-03-21 28.41 31.25 28.41 31.25 +10% 21,070 64,729,105
2024-03-20 28.1 28.47 28 28.41 +1.36% 10,882 30,730,985
2024-03-19 27.97 28.2 27.79 28.03 +0.29% 12,315 34,539,889
2024-03-18 27.35 27.97 27.35 27.95 +2.38% 12,805 35,547,770
2024-03-15 26.93 27.3 26.71 27.3 +0.92% 7,951 21,480,108
2024-03-14 27.5 27.6 26.68 27.05 -1.81% 11,028 29,891,959
2024-03-13 27.29 28.15 27.2 27.55 +0.88% 15,767 43,629,008
2024-03-12 26.96 27.73 26.83 27.31 +1.9% 15,756 42,985,862
2024-03-11 26.54 26.81 26.2 26.8 +1.06% 10,629 28,269,672
2024-03-08 26.25 26.65 25.9 26.52 +1.92% 9,929 26,213,231
2024-03-07 26.54 27.2 26.01 26.02 -1.96% 10,871 28,917,125
2024-03-06 26.47 26.93 25.96 26.54 +0.45% 10,021 26,481,778
2024-03-05 26.82 27.04 26.39 26.42 -1.93% 11,802 31,545,004
2024-03-04 26.76 27.23 26.18 26.94 +0.67% 14,280 38,181,541
2024-03-01 26.15 26.9 26.03 26.76 +2.33% 18,096 48,099,385
2024-02-29 24.5 26.3 24.43 26.15 +4.77% 20,776 53,413,015
2024-02-28 27.5 28.29 24.8 24.96 -9.17% 28,413 75,856,671
2024-02-27 26.22 27.5 25.56 27.48 +4.81% 18,622 49,842,366
2024-02-26 25.65 26.92 25.51 26.22 +2.66% 18,192 47,584,263
2024-02-23 24.51 25.6 24.45 25.54 +4.67% 15,832 39,766,501
2024-02-22 23.62 24.53 23.55 24.4 +3.08% 15,840 38,346,464
2024-02-21 23.45 24.45 23.06 23.67 +1.07% 15,612 37,257,700
2024-02-20 23.5 23.75 22.69 23.42 +0.43% 12,507 28,874,067
2024-02-19 22.39 24.01 22.39 23.32 +4.15% 20,784 48,431,334
2024-02-08 20.35 22.39 20.02 22.39 +10.02% 24,017 51,376,610
2024-02-07 20.92 21.51 20.01 20.35 -2.86% 19,526 40,433,914
2024-02-06 20.1 22.1 19.2 20.95 -1.78% 22,622 45,774,680
2024-02-05 23.7 23.7 21.33 21.33 -10% 17,354 37,578,749
2024-02-02 25.5 25.98 22.95 23.7 -7.06% 16,157 39,263,874
2024-02-01 25.61 26.11 24.84 25.5 -1.43% 10,012 25,520,394
2024-01-31 27.82 27.99 25.55 25.87 -5.24% 10,149 26,753,861
2024-01-30 28.42 28.42 27.1 27.3 -4.01% 7,421 20,587,274
2024-01-29 29.5 30.2 28.41 28.44 -3.56% 10,021 29,054,983
2024-01-26 30.3 30.58 29.35 29.49 -2.58% 10,768 32,165,203
2024-01-25 28.92 30.3 28.74 30.27 +5.18% 13,957 41,422,147
2024-01-24 29.1 29.47 27.72 28.78 -1.03% 12,769 36,293,527
2024-01-23 29.4 29.74 28.87 29.08 -1.12% 8,352 24,395,905
2024-01-22 31.6 31.66 28.44 29.41 -6.93% 10,454 31,702,561
2024-01-19 32.54 32.77 31.6 31.6 -2.44% 5,168 16,605,410
2024-01-18 31.88 32.41 31.2 32.39 +1.54% 9,042 28,701,583
2024-01-17 33.06 33.35 31.9 31.9 -3.92% 7,146 23,256,044
2024-01-16 33.93 33.98 32.56 33.2 -2.5% 11,341 37,552,391
2024-01-15 33.4 34.35 33.07 34.05 +1.98% 10,467 35,494,439
2024-01-12 34.07 34.1 33.39 33.39 -1.59% 5,147 17,355,895
2024-01-11 33.48 34.02 33.42 33.93 +1.16% 5,553 18,766,084
2024-01-10 34.1 34.4 33.3 33.54 -1.29% 5,252 17,712,764
2024-01-09 33.61 34.39 33.61 33.98 +1.1% 4,532 15,427,657
2024-01-08 34.52 34.67 33.61 33.61 -2.64% 7,108 24,158,339
2024-01-05 35.38 35.63 34.43 34.52 -1.93% 5,568 19,456,410
2024-01-04 35.25 35.37 35.03 35.2 -0.03% 4,249 14,951,064
2024-01-03 35.67 35.71 35 35.21 -1.29% 5,974 21,082,636
2024-01-02 35.78 36 35.6 35.67 -0.36% 4,479 16,016,340

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▒▒ше┐щлШщАЯ 000755

2022-2023两年

чТЮц│░цЭе 603659

2023年全年

цЩпф╕ЪцЩ║шГ╜ 688290

2023年全年

хглхЕ░х╛о 600460

2023年全年

чФ╡чзСцХ░хнЧ 600850

近三个月

хИйхоЙчзСцКА 300784

近三个月

цЦ░ф╕нц╕п 605162

2022-2023两年

цЭ╛чВАш╡Дц║Р 603863

2024年一季度

х╣┐щТвц░Фф╜У 688548

近半年

хНЧщГ╜чЙйф╕Ъ 603506

2024年一季度

热门概念板块

元宇宙
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度

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