цЧЧхдйчзСцКА 300061

数据更新至:

添加到对比分析

12.24 +0.16%

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

12.24
+0.16% +0.02
12.21
开盘价
12.33
最高价
12.1
最低价
95,294
成交量
数据更新至: 2025-03-25

技术指标

12.63
MA5 (5日均线)
13.03
MA10 (10日均线)
13.79
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 12.21 12.33 12.1 12.24 +0.16% 95,294 116,261,117
2025-03-24 12.66 12.76 11.83 12.22 -3.48% 234,300 285,633,831
2025-03-21 12.9 12.91 12.57 12.66 -2.16% 196,152 249,669,836
2025-03-20 13.05 13.15 12.82 12.94 -0.99% 196,883 255,767,540
2025-03-19 13.25 13.28 13.02 13.07 -2.02% 191,709 251,282,664
2025-03-18 13.47 13.55 13.23 13.34 -0.6% 193,573 258,163,154
2025-03-17 13.65 13.69 13.4 13.42 -2.04% 245,190 330,762,990
2025-03-14 13.18 13.75 13.08 13.7 +4.66% 344,754 466,553,934
2025-03-13 13.61 13.62 13.03 13.09 -3.75% 285,514 377,262,907
2025-03-12 13.6 13.95 13.39 13.6 +1.42% 318,518 435,018,798
2025-03-11 13 13.6 13 13.41 -6.16% 482,702 643,433,224
2025-03-10 14.37 14.49 14 14.29 -2.06% 333,766 473,694,539
2025-03-07 14.52 15.13 14.42 14.59 -1.08% 505,513 743,695,464
2025-03-06 14.2 14.99 14.08 14.75 +5.21% 594,957 867,329,149
2025-03-05 14.11 14.25 13.66 14.02 -1.48% 424,732 589,993,005
2025-03-04 14.09 14.36 13.86 14.23 -0.91% 477,560 670,817,956
2025-03-03 15.43 15.64 14.15 14.36 -8.18% 801,027 1,171,113,070
2025-02-28 15.31 17.7 15.3 15.64 +0.19% 1,140,000 1,876,620,639
2025-02-27 14.8 16.29 14.5 15.61 +6.84% 1,044,686 1,599,581,803
2025-02-26 14.42 14.79 13.97 14.61 +2.89% 611,064 882,455,377
2025-02-25 13.8 14.42 13.6 14.2 +0.14% 477,481 673,767,505
2025-02-24 13.7 14.8 13.32 14.18 +3.73% 687,278 965,573,938
2025-02-21 13.05 13.95 12.76 13.67 +4.91% 493,928 663,428,416
2025-02-20 13.07 13.27 12.95 13.03 -0.76% 210,313 274,751,222
2025-02-19 12.85 13.18 12.74 13.13 +2.58% 238,868 311,783,668
2025-02-18 13.77 13.77 12.78 12.8 -7.78% 434,275 574,931,832
2025-02-17 13.7 14.22 13.56 13.88 +2.51% 474,378 660,063,695
2025-02-14 13.6 13.75 13.18 13.54 -0.88% 330,445 443,660,503
2025-02-13 13.81 13.95 13.53 13.66 -1.09% 355,602 488,486,515
2025-02-12 13.67 13.88 13.59 13.81 -0.29% 361,877 497,287,432
2025-02-11 13.88 14.14 13.57 13.85 -2.81% 531,172 735,680,070
2025-02-10 12.97 14.98 12.9 14.25 +11.85% 846,921 1,197,638,976
2025-02-07 12.36 13.04 12.35 12.74 +2.25% 422,987 538,005,993
2025-02-06 12.02 12.56 11.8 12.46 +3.66% 313,355 383,669,962
2025-02-05 11.91 12.12 11.78 12.02 +4.34% 286,766 343,801,004
2025-01-27 12.1 12.15 11.52 11.52 -3.36% 236,153 279,286,465
2025-01-24 11.68 11.92 11.47 11.92 +2.32% 303,134 355,686,108
2025-01-23 11.97 12.7 11.65 11.65 +0.26% 454,371 552,589,084
2025-01-22 11.76 11.8 11.5 11.62 -1.86% 191,857 222,782,445
2025-01-21 12.08 12.17 11.7 11.84 -1.09% 199,139 236,067,037
2025-01-20 12.44 12.46 11.91 11.97 -2.05% 254,615 308,237,932
2025-01-17 12.32 12.4 12.11 12.22 -1.61% 223,270 273,568,619
2025-01-16 12.55 12.95 12.2 12.42 -0.56% 348,116 437,411,213
2025-01-15 12.43 12.83 12.31 12.49 +0.56% 468,888 588,978,262
2025-01-14 11.66 12.5 11.49 12.42 +8.47% 473,939 576,698,159
2025-01-13 10.93 11.52 10.7 11.45 +1.6% 263,757 294,071,571
2025-01-10 11.96 12.07 11.24 11.27 -5.61% 248,969 290,627,989
2025-01-09 11.82 12.09 11.75 11.94 +0.08% 219,680 262,850,586
2025-01-08 11.73 12.05 11.46 11.93 -0.17% 280,227 330,724,870
2025-01-07 11.59 11.98 11.43 11.95 +4.73% 292,728 341,613,458
2025-01-06 11.82 11.85 11.19 11.41 -3.39% 310,746 356,134,961
2025-01-03 12.88 12.92 11.71 11.81 -7.88% 373,169 453,310,457
2025-01-02 12.91 13.19 12.47 12.82 -0.62% 295,723 380,440,724
2024-12-31 13.59 13.88 12.89 12.9 -4.52% 337,454 452,683,725
2024-12-30 13.99 14.1 13.5 13.51 -5.46% 331,799 454,072,773
2024-12-27 13.82 14.59 13.74 14.29 +2.88% 346,594 492,182,576
2024-12-26 14.08 14.36 13.86 13.89 -0.86% 292,962 411,996,968
2024-12-25 14.72 14.82 13.7 14.01 -6.97% 435,847 615,106,771
2024-12-24 15.7 15.88 14.27 15.06 -7.09% 715,168 1,068,415,486
2024-12-23 16.4 17.53 16.11 16.21 +3.25% 830,789 1,400,714,705
2024-12-20 15.59 15.92 15.54 15.7 +0.71% 281,987 443,351,185
2024-12-19 16 16.06 15.36 15.59 -5.34% 448,957 707,024,194
2024-12-18 15.99 16.88 15.85 16.47 +4.11% 532,389 871,705,654
2024-12-17 15.8 16.22 15.64 15.82 +0.06% 307,185 487,841,152
2024-12-16 15.85 16.53 15.62 15.81 -1.86% 364,458 584,859,674
2024-12-13 16.23 16.74 15.98 16.11 -4.84% 532,403 871,658,849
2024-12-12 15.8 17 15.54 16.93 +5.81% 710,974 1,158,611,297
2024-12-11 16.29 16.93 15.8 16 -1.54% 487,797 791,214,693
2024-12-10 18.18 18.18 16.08 16.25 -3.5% 764,166 1,295,303,007
2024-12-09 16.34 17.41 16.34 16.84 +0.9% 669,984 1,132,291,880
2024-12-06 15.83 17.16 15.65 16.69 +5.1% 838,590 1,395,931,799
2024-12-05 15.64 16.26 15.51 15.88 +0.57% 420,709 670,626,356
2024-12-04 15.6 16.29 15.42 15.79 +0.32% 457,356 723,713,802
2024-12-03 16.28 16.28 15.6 15.74 -3.55% 529,711 841,392,458
2024-12-02 16.06 16.72 15.87 16.32 -1.92% 728,341 1,178,387,087
2024-11-29 15.19 17.17 15.19 16.64 +4.07% 1,156,097 1,893,849,981
2024-11-28 13.94 16.43 13.9 15.99 +16.8% 1,139,016 1,795,770,010
2024-11-27 13.48 13.7 12.84 13.69 +0.66% 437,190 580,462,089
2024-11-26 14.36 14.48 13.53 13.6 -5.62% 434,386 604,587,108
2024-11-25 14.77 14.87 13.8 14.41 -3.93% 475,484 676,538,589
2024-11-22 14.82 16.04 14.59 15 +1.15% 647,462 998,183,211
2024-11-21 14.8 15.2 14.7 14.83 -0.67% 419,124 624,554,751
2024-11-20 14.85 15.2 14.63 14.93 +0.54% 431,286 642,851,183
2024-11-19 14.44 14.95 14.14 14.85 +2.34% 437,033 633,732,931
2024-11-18 16.44 16.6 14.24 14.51 -10.32% 594,193 882,328,608
2024-11-15 16.05 16.92 16.04 16.18 -0.61% 418,174 688,643,399
2024-11-14 17.33 17.47 15.78 16.28 -7.34% 558,898 934,959,080
2024-11-13 17.1 17.8 16.87 17.57 +1.8% 452,370 789,794,197
2024-11-12 18.08 18.6 17 17.26 -4.22% 601,342 1,064,337,825
2024-11-11 17.43 18.32 16.61 18.02 +3.27% 644,433 1,139,995,140
2024-11-08 18.12 18.36 17.35 17.45 -1.36% 678,636 1,206,270,633
2024-11-07 16.48 17.99 16.48 17.69 +4.24% 747,896 1,290,804,548
2024-11-06 17.28 18 16.7 16.97 -3.03% 802,818 1,399,215,776
2024-11-05 16.52 18.4 16.51 17.5 +6% 786,239 1,373,128,909
2024-11-04 15.3 17.06 15.3 16.51 +4.1% 667,200 1,095,929,425
2024-11-01 19.08 19.56 15.86 15.86 -19.98% 1,202,858 2,096,747,961
2024-10-31 18.8 20.72 18.2 19.82 +1.8% 1,448,388 2,846,947,421
2024-10-30 18.33 20.26 17.51 19.47 +2.47% 1,274,962 2,432,819,340
2024-10-29 20.01 21.64 18.8 19 -4.43% 2,113,099 4,298,542,165
2024-10-28 18.88 19.88 18.1 19.88 +19.98% 2,114,781 4,066,911,564
2024-10-25 14.64 16.57 14.64 16.57 +19.99% 1,203,027 1,915,855,836
2024-10-24 13.4 14.04 13.38 13.81 +0.36% 669,393 917,466,637
2024-10-23 14.1 15.1 13.65 13.76 -4.51% 1,047,998 1,501,243,048
2024-10-22 15.42 15.63 13.74 14.41 -9.31% 1,310,919 1,949,200,217
2024-10-21 15.01 16.48 14.8 15.89 +5.51% 1,433,240 2,237,581,325
2024-10-18 13.6 16 13.4 15.06 +6.06% 1,511,701 2,209,922,317
2024-10-17 15.5 15.62 14.2 14.2 -3.86% 1,338,882 1,968,706,748
2024-10-16 14.06 15.1 13.7 14.77 +3.94% 1,355,401 1,974,547,087
2024-10-15 13.61 16.38 13.52 14.21 +0.21% 1,821,282 2,687,732,500
2024-10-14 11.95 14.54 11.5 14.18 +16.13% 1,484,037 1,940,386,377
2024-10-11 11.99 13.15 11.99 12.21 +1.08% 1,303,151 1,637,607,674
2024-10-10 14.3 14.67 11.44 12.08 -15.52% 1,501,767 1,876,555,618
2024-10-09 13.69 17.44 13.22 14.3 -3.25% 1,962,477 2,927,096,366
2024-10-08 14.77 14.78 13.63 14.78 +19.97% 1,351,683 1,962,730,037
2024-09-30 10.97 12.32 10.22 12.32 +19.96% 1,758,500 2,022,486,988
2024-09-27 9.8 11.05 9.58 10.27 +4.8% 2,035,822 2,084,525,574
2024-09-26 8.08 9.8 8.04 9.8 +19.95% 2,083,188 1,931,700,242
2024-09-25 7.99 9.23 7.76 8.17 +3.55% 1,734,483 1,465,617,088
2024-09-24 7.13 8.45 7.13 7.89 +5.34% 1,675,069 1,284,136,858
2024-09-23 6.99 7.9 6.82 7.49 +6.85% 1,593,186 1,150,505,678
2024-09-20 7.15 7.65 6.95 7.01 -0.85% 1,743,514 1,257,034,988
2024-09-19 6.04 7.07 5.88 7.07 +20.03% 1,373,313 930,951,208
2024-09-18 6.32 6.36 5.61 5.89 -13.13% 1,063,993 640,688,841
2024-09-13 6.63 7.39 6.57 6.78 +4.15% 1,592,247 1,098,948,294
2024-09-12 6.5 6.92 6.46 6.51 +12.82% 1,518,031 1,023,424,979
2024-09-11 5.75 5.93 5.61 5.77 +1.58% 571,937 331,346,112
2024-09-10 5.72 5.78 5.47 5.68 0% 457,040 257,281,166
2024-09-09 5.68 5.98 5.63 5.68 +1.97% 570,407 328,581,500
2024-09-06 5.68 5.85 5.53 5.57 -2.62% 560,858 319,194,601
2024-09-05 5.71 5.81 5.58 5.72 +4% 616,828 351,993,631
2024-09-04 5.57 5.64 5.46 5.5 -3.51% 522,070 288,440,213
2024-09-03 5.79 5.89 5.66 5.7 -2.56% 513,879 295,720,449
2024-09-02 6.12 6.19 5.85 5.85 -3.78% 685,459 408,431,683
2024-08-30 5.75 6.34 5.75 6.08 +5.56% 1,027,915 623,263,815
2024-08-29 5.72 5.87 5.63 5.76 -1.2% 583,006 336,054,725
2024-08-28 5.7 5.96 5.61 5.83 +0.69% 676,757 393,805,914
2024-08-27 5.86 6.15 5.75 5.79 -2.03% 850,538 504,893,436
2024-08-26 6.5 6.59 5.9 5.91 -11.53% 1,247,164 764,269,036
2024-08-23 7 7.21 6.53 6.68 -6.7% 1,431,303 983,320,438
2024-08-22 7.76 8.15 7.05 7.16 -11.93% 1,645,750 1,248,672,096
2024-08-21 7.11 8.61 6.93 8.13 +12.29% 2,257,503 1,763,695,654
2024-08-20 5.91 7.24 5.88 7.24 +20.07% 1,406,428 916,326,457
2024-08-19 6.12 6.6 6 6.03 -2.74% 1,019,128 635,949,145
2024-08-16 6.21 6.76 6.14 6.2 -0.64% 1,221,683 777,783,650
2024-08-15 5.77 6.45 5.57 6.24 +5.94% 1,286,949 769,434,812
2024-08-14 6.17 6.2 5.87 5.89 -3.6% 782,551 466,730,654
2024-08-13 6.06 6.33 5.83 6.11 +1.66% 859,808 522,056,228
2024-08-12 5.87 6.38 5.65 6.01 -2.12% 951,543 571,361,380
2024-08-09 6.2 6.62 6.01 6.14 -0.81% 1,149,689 724,056,601
2024-08-08 5.98 6.62 5.81 6.19 +1.81% 1,224,303 767,734,500
2024-08-07 6.09 6.44 5.78 6.08 +0.66% 1,143,587 705,535,941
2024-08-06 6 6.25 5.9 6.04 +5.04% 1,265,273 765,137,555
2024-08-05 6.4 6.55 5.75 5.75 -16.55% 1,579,798 965,569,167
2024-08-02 8.4 8.55 6.89 6.89 -19.98% 1,890,049 1,427,520,470
2024-08-01 9.11 9.37 8.23 8.61 -1.15% 1,586,342 1,375,486,507
2024-07-31 8 8.71 7.84 8.71 +19.97% 1,977,461 1,650,111,480
2024-07-30 7.26 7.26 7.26 7.26 +20% 122,556 88,975,844
2024-07-29 6.05 6.05 6.05 6.05 +20.04% 185,140 112,009,518
2024-07-26 5.04 5.04 5.04 5.04 +20% 267,445 134,792,491
2024-07-25 4.14 4.25 4.09 4.2 +4.48% 331,312 138,344,182
2024-07-24 4.14 4.23 4.02 4.02 -3.6% 224,226 92,445,177
2024-07-23 4.17 4.25 4.13 4.17 -0.95% 267,248 112,045,429
2024-07-22 4.08 4.28 3.99 4.21 +2.43% 305,303 126,027,353
2024-07-19 4.07 4.25 4.03 4.11 +0.49% 264,022 109,489,473
2024-07-18 3.98 4.11 3.88 4.09 +2.25% 228,030 91,243,650
2024-07-17 3.94 4.17 3.94 4 -0.25% 272,027 110,791,719
2024-07-16 3.94 4.08 3.91 4.01 +1.52% 258,176 103,726,254
2024-07-15 3.89 4.02 3.83 3.95 +1.54% 273,181 107,310,474
2024-07-12 3.92 4.02 3.84 3.89 -0.26% 246,437 96,563,565
2024-07-11 3.74 3.93 3.73 3.9 +5.98% 315,034 120,868,075
2024-07-10 3.77 3.79 3.67 3.68 -1.34% 247,792 91,901,137
2024-07-09 3.65 3.8 3.52 3.73 -1.32% 430,652 157,049,174
2024-07-08 4.14 4.17 3.7 3.78 -10.64% 515,774 201,253,216
2024-07-05 4.1 4.38 3.95 4.23 +1.2% 558,014 233,379,174
2024-07-04 4.04 4.24 3.96 4.18 +3.21% 567,637 232,892,706
2024-07-03 4.37 4.37 4.04 4.05 -10.99% 669,595 279,239,387
2024-07-02 4.29 4.67 4.29 4.55 +4.12% 801,356 360,324,003
2024-07-01 4.37 4.47 4.18 4.37 -2.46% 679,692 292,549,935
2024-06-28 4.6 4.91 4.42 4.48 -7.63% 883,569 406,152,192
2024-06-27 4.77 5.34 4.65 4.85 +6.83% 1,240,880 610,368,143
2024-06-26 3.66 4.54 3.61 4.54 +20.11% 660,991 290,029,213
2024-06-25 3.7 3.81 3.57 3.78 -1.05% 341,060 125,819,492
2024-06-24 3.51 3.94 3.37 3.82 +7% 358,534 132,284,978
2024-06-21 3.54 3.63 3.44 3.57 +0.28% 80,441 28,585,654
2024-06-20 3.67 3.7 3.54 3.56 -4.04% 76,057 27,394,991
2024-06-19 3.67 3.85 3.66 3.71 +0.54% 113,507 42,586,252
2024-06-18 3.55 3.69 3.54 3.69 +3.36% 80,925 29,417,747
2024-06-17 3.6 3.64 3.52 3.57 -2.46% 84,074 30,076,063
2024-06-14 3.58 3.69 3.52 3.66 +1.95% 103,310 37,156,544
2024-06-13 3.69 3.71 3.56 3.59 -1.91% 82,746 29,880,924
2024-06-12 3.52 3.68 3.47 3.66 +4.87% 100,452 36,354,396
2024-06-11 3.42 3.53 3.38 3.49 0% 79,418 27,511,996
2024-06-07 3.4 3.5 3.38 3.49 +4.8% 99,869 34,505,032
2024-06-06 3.6 3.64 3.29 3.33 -7.5% 142,322 48,302,036
2024-06-05 3.65 3.65 3.53 3.6 -1.1% 69,787 25,127,478
2024-06-04 3.81 3.83 3.6 3.64 -4.46% 116,193 42,616,184
2024-06-03 4.01 4.02 3.78 3.81 -4.75% 103,975 40,157,746
2024-05-31 3.85 4.03 3.84 4 +3.9% 85,507 33,860,704
2024-05-30 3.88 3.95 3.82 3.85 -1.79% 67,569 26,166,780
2024-05-29 3.88 4.1 3.88 3.92 +1.03% 101,084 40,147,124
2024-05-28 3.94 4 3.85 3.88 -2.02% 61,022 23,925,156
2024-05-27 3.99 4.05 3.85 3.96 -0.5% 59,906 23,601,834
2024-05-24 4.05 4.09 3.98 3.98 -2.21% 54,975 22,070,090
2024-05-23 4.13 4.15 4.05 4.07 -1.93% 62,323 25,504,885
2024-05-22 4.16 4.19 4.1 4.15 +0.24% 47,262 19,599,816
2024-05-21 4.15 4.22 4.12 4.14 -0.72% 53,960 22,408,378
2024-05-20 4.22 4.27 4.14 4.17 -1.42% 71,402 29,918,753
2024-05-17 4.18 4.23 4.15 4.23 +1.2% 67,139 28,164,891
2024-05-16 4.08 4.24 4.08 4.18 +2.45% 91,663 38,307,797
2024-05-15 4.09 4.13 4.05 4.08 -0.24% 59,536 24,394,530
2024-05-14 4.01 4.11 3.99 4.09 +3.28% 99,859 40,511,458
2024-05-13 4.15 4.15 3.96 3.96 -4.58% 125,698 50,248,250
2024-05-10 4.24 4.3 4.14 4.15 -2.12% 81,926 34,310,089
2024-05-09 4.12 4.26 4.12 4.24 +1.68% 71,558 30,262,473
2024-05-08 4.22 4.22 4.15 4.17 -1.42% 77,370 32,315,273
2024-05-07 4.18 4.28 4.17 4.23 +0.48% 83,671 35,363,473
2024-05-06 4.25 4.29 4.18 4.21 0% 86,795 36,694,882
2024-04-30 4.23 4.28 4.13 4.21 +0.24% 114,318 47,982,925
2024-04-29 4.08 4.21 4.08 4.2 +2.19% 169,351 70,799,673
2024-04-26 3.94 4.23 3.91 4.11 +2.75% 174,893 71,064,382
2024-04-25 3.9 4.15 3.85 4 +2.56% 160,878 64,090,254
2024-04-24 3.71 3.92 3.7 3.9 +3.72% 107,430 41,386,851
2024-04-23 3.69 3.8 3.69 3.76 +2.45% 88,326 33,136,063
2024-04-22 3.62 3.74 3.52 3.67 +0.55% 99,125 36,186,780
2024-04-19 3.77 3.78 3.63 3.65 -4.2% 124,386 45,915,437
2024-04-18 3.74 4.01 3.7 3.81 +1.87% 181,157 70,065,556
2024-04-17 3.47 3.74 3.46 3.74 +9.36% 130,305 47,881,717
2024-04-16 3.74 3.74 3.34 3.42 -9.04% 180,919 62,637,935
2024-04-15 3.96 3.99 3.69 3.76 -4.81% 140,711 53,371,998
2024-04-12 4.05 4.11 3.94 3.95 -2.47% 79,118 31,708,897
2024-04-11 3.98 4.12 3.97 4.05 +1% 100,856 41,047,539
2024-04-10 4.17 4.18 3.94 4.01 -3.61% 112,352 45,220,248
2024-04-09 4.17 4.24 4.12 4.16 +0.48% 91,057 37,948,285
2024-04-08 4.38 4.38 4.12 4.14 -5.48% 133,567 56,262,685
2024-04-03 4.48 4.48 4.35 4.38 -2.23% 99,637 43,766,413
2024-04-02 4.57 4.57 4.45 4.48 -1.75% 100,942 45,239,199
2024-04-01 4.47 4.56 4.44 4.56 +2.7% 100,527 45,389,079
2024-03-29 4.47 4.5 4.37 4.44 -0.67% 112,622 49,782,799
2024-03-28 4.28 4.52 4.27 4.47 +3.71% 131,686 58,493,187
2024-03-27 4.55 4.62 4.29 4.31 -5.69% 146,172 64,820,529
2024-03-26 4.65 4.72 4.49 4.57 -2.14% 127,838 58,736,426
2024-03-25 4.71 4.85 4.65 4.67 -2.1% 177,394 84,713,306
2024-03-22 4.82 4.84 4.64 4.77 -1.24% 150,137 71,346,314
2024-03-21 4.8 4.88 4.75 4.83 +0.63% 159,323 76,614,116
2024-03-20 4.61 4.8 4.6 4.8 +3.9% 178,454 84,590,885
2024-03-19 4.61 4.69 4.59 4.62 -0.22% 116,543 54,091,789
2024-03-18 4.54 4.63 4.49 4.63 +2.21% 127,158 58,064,512
2024-03-15 4.44 4.53 4.38 4.53 +2.03% 116,516 52,096,721
2024-03-14 4.55 4.56 4.38 4.44 -1.99% 126,816 56,787,641
2024-03-13 4.5 4.58 4.47 4.53 +0.67% 144,507 65,391,982
2024-03-12 4.43 4.51 4.41 4.5 +2.04% 149,562 66,865,472
2024-03-11 4.29 4.41 4.27 4.41 +2.08% 121,143 52,781,146
2024-03-08 4.33 4.34 4.23 4.32 +0.7% 106,290 45,634,277
2024-03-07 4.33 4.41 4.28 4.29 -1.38% 132,422 57,485,331
2024-03-06 4.37 4.41 4.27 4.35 +0.23% 153,676 66,700,791
2024-03-05 4.44 4.52 4.3 4.34 -1.59% 212,933 93,451,698
2024-03-04 4.53 4.56 4.3 4.41 -2.65% 214,800 94,461,986
2024-03-01 4.5 4.6 4.4 4.53 +1.34% 241,716 108,270,185
2024-02-29 4.3 4.63 4.3 4.47 +6.18% 252,266 111,809,325
2024-02-28 4.66 4.77 4.2 4.21 -9.66% 291,910 132,016,608
2024-02-27 4.49 4.68 4.4 4.66 +3.1% 158,570 72,601,424
2024-02-26 4.48 4.68 4.45 4.52 +1.57% 211,511 96,526,737
2024-02-23 4.36 4.46 4.27 4.45 +4.22% 219,024 95,726,607
2024-02-22 4.18 4.28 4.12 4.27 +4.91% 202,361 85,057,889
2024-02-21 3.95 4.19 3.93 4.07 +0.99% 187,852 76,899,527
2024-02-20 3.9 4.08 3.8 4.03 +3.33% 170,448 67,343,190
2024-02-19 3.83 4 3.8 3.9 +4.28% 197,394 76,945,116
2024-02-08 3.41 3.8 3.37 3.74 +11.31% 210,502 75,234,253
2024-02-07 3.59 3.63 3.33 3.36 -5.08% 191,570 66,637,690
2024-02-06 3.43 3.68 3.15 3.54 +2.61% 208,217 70,916,181
2024-02-05 3.95 3.95 3.4 3.45 -13.75% 227,956 82,274,316
2024-02-02 4.23 4.34 3.8 4 -4.53% 163,381 66,558,689
2024-02-01 4.2 4.32 4.11 4.19 -1.87% 140,514 59,108,300
2024-01-31 4.6 4.64 4.24 4.27 -7.38% 212,480 93,808,492
2024-01-30 4.93 4.97 4.61 4.61 -9.25% 307,368 146,416,953
2024-01-29 4.94 5.33 4.9 5.08 -10.25% 496,818 254,891,634
2024-01-26 5.17 6.2 5.17 5.66 +9.48% 649,736 379,297,269
2024-01-25 5.03 5.21 4.96 5.17 +2.38% 189,756 96,899,798
2024-01-24 4.88 5.2 4.87 5.05 +3.48% 184,481 92,452,455
2024-01-23 4.9 4.95 4.79 4.88 -2.59% 159,585 77,505,626
2024-01-22 5.09 5.41 4.96 5.01 -1.57% 251,652 130,197,368
2024-01-19 5.18 5.18 5.05 5.09 -0.78% 49,233 25,093,829
2024-01-18 5.17 5.22 4.97 5.13 -1.16% 93,971 47,696,400
2024-01-17 5.35 5.35 5.18 5.19 -2.99% 73,676 38,773,922
2024-01-16 5.42 5.43 5.25 5.35 -1.11% 74,514 39,691,140
2024-01-15 5.41 5.47 5.39 5.41 -0.55% 60,583 32,871,356
2024-01-12 5.63 5.65 5.44 5.44 -3.55% 86,752 48,043,837
2024-01-11 5.45 5.69 5.43 5.64 +3.68% 89,086 49,699,173
2024-01-10 5.55 5.55 5.4 5.44 -1.98% 74,759 40,771,866
2024-01-09 5.58 5.63 5.5 5.55 -0.18% 79,362 44,151,695
2024-01-08 5.66 5.71 5.55 5.56 -1.77% 66,614 37,450,666
2024-01-05 5.82 5.83 5.64 5.66 -2.41% 90,838 51,867,512
2024-01-04 5.71 5.85 5.69 5.8 +0.52% 92,187 53,356,170
2024-01-03 5.77 5.84 5.7 5.77 -1.03% 97,223 56,008,632
2024-01-02 5.85 5.93 5.77 5.83 -0.51% 118,629 69,389,714

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▓БщУ╢цКХш╡Д 600784

近半年

шЛПхееф╝ацДЯ 300507

2024年至今

щЗНх║Жх╗║х╖е 600939

2022-2023两年

шп║ц│░чФЯчЙй 688076

近期数据

ш┐Рш╛╛чзСцКА 300440

近半年

чИ▒чзСчзСцКА 688092

近三个月

цШКц╡╖чФЯчзС 688366

2023年全年

ф╕нчЕдшГ╜ц║Р 601898

近三个月

ц│░ш▒кчзСцКА 600590

2022-2023两年

х╝║хКЫцЦ░цЭР 300429

2024年一季度

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近半年
元宇宙
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月

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