цМпшКпчзСцКА 300101

数据更新至:

添加到对比分析

19.40 +1.52%

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

19.4
+1.52% +0.29
19
开盘价
19.76
最高价
18.88
最低价
135,748
成交量
数据更新至: 2025-03-25

技术指标

19.94
MA5 (5日均线)
20.60
MA10 (10日均线)
20.10
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 19 19.76 18.88 19.4 +1.52% 135,748 264,651,583
2025-03-24 19.88 20.03 18.5 19.11 -4.26% 267,271 511,076,096
2025-03-21 20.41 20.81 19.88 19.96 -2.78% 188,495 381,144,128
2025-03-20 20.58 20.93 20.38 20.53 -0.92% 148,124 306,619,729
2025-03-19 20.68 20.9 20.55 20.72 -0.05% 163,929 339,997,966
2025-03-18 20.89 21.19 20.6 20.73 -0.96% 224,926 467,523,599
2025-03-17 21.35 21.5 20.8 20.93 -1.32% 287,330 606,490,980
2025-03-14 21.75 21.78 20.8 21.21 -2.39% 353,676 747,384,896
2025-03-13 21.5 22.19 21.31 21.73 +0.46% 399,045 865,525,313
2025-03-12 22.21 22.28 21.39 21.63 -1.46% 488,489 1,062,740,010
2025-03-11 20.54 21.95 20.46 21.95 +4.13% 500,122 1,069,177,454
2025-03-10 20.44 21.51 20.37 21.08 +3.84% 402,353 847,457,988
2025-03-07 20.2 20.79 20.03 20.3 +0.1% 343,498 700,537,275
2025-03-06 20.15 20.41 19.79 20.28 +0.65% 437,130 882,022,208
2025-03-05 18.88 20.29 18.79 20.15 +5.5% 570,766 1,128,065,227
2025-03-04 18 19.26 18 19.1 +7.91% 409,461 765,802,358
2025-03-03 17.54 18.18 17.45 17.7 +0.91% 153,727 274,751,852
2025-02-28 18.63 18.86 17.46 17.54 -6.75% 227,336 409,061,615
2025-02-27 19.05 19.07 18.29 18.81 -1.21% 178,771 334,083,865
2025-02-26 19.05 19.2 18.76 19.04 +0.32% 165,596 314,103,166
2025-02-25 18.8 19.24 18.64 18.98 -0.63% 174,474 331,842,163
2025-02-24 19.35 19.45 18.75 19.1 -0.78% 173,529 330,655,422
2025-02-21 18.82 19.38 18.64 19.25 +2.28% 239,847 456,138,773
2025-02-20 18.61 18.94 18.42 18.82 +1.13% 170,603 319,194,936
2025-02-19 17.88 18.63 17.82 18.61 +4.08% 159,226 292,311,427
2025-02-18 18.67 18.74 17.74 17.88 -4.64% 183,000 333,370,711
2025-02-17 18.63 18.96 18.49 18.75 +0.86% 172,670 323,331,644
2025-02-14 18.46 18.74 18.21 18.59 0% 136,370 252,236,749
2025-02-13 18.98 19.05 18.52 18.59 -2% 175,517 328,768,489
2025-02-12 18.58 18.98 18.51 18.97 +1.72% 174,437 326,648,624
2025-02-11 18.88 18.88 18.48 18.65 -2% 167,886 313,074,472
2025-02-10 18.5 19.11 18.4 19.03 +2.98% 241,551 454,292,966
2025-02-07 18.48 18.94 18.1 18.48 +1.32% 295,659 546,912,486
2025-02-06 17.3 18.29 17.06 18.24 +5.68% 270,043 484,893,427
2025-02-05 17.1 17.56 16.99 17.26 +3.17% 173,287 299,887,698
2025-01-27 17.43 17.49 16.69 16.73 -3.01% 140,949 239,746,189
2025-01-24 16.92 17.28 16.82 17.25 +1.89% 139,617 238,866,827
2025-01-23 17.18 17.7 16.92 16.93 -0.24% 191,681 331,214,658
2025-01-22 17.1 17.12 16.78 16.97 -1.34% 121,083 205,002,285
2025-01-21 17.31 17.4 16.87 17.2 -0.17% 133,288 227,283,639
2025-01-20 17.55 17.75 17.16 17.23 -0.75% 157,533 273,585,268
2025-01-17 17.25 17.73 17.08 17.36 -0.23% 162,221 281,388,635
2025-01-16 17.54 18.07 17.14 17.4 +0.06% 203,587 357,228,468
2025-01-15 17.74 17.94 17.35 17.39 -1.58% 172,332 302,162,365
2025-01-14 16.75 17.72 16.35 17.67 +7.09% 241,626 417,199,919
2025-01-13 16.35 16.69 15.86 16.5 -0.3% 173,156 282,376,652
2025-01-10 16.93 17.43 16.52 16.55 -2.7% 183,248 311,499,672
2025-01-09 16.65 17.22 16.58 17.01 +2.1% 214,445 362,947,745
2025-01-08 16.87 16.89 15.88 16.66 -1.71% 304,074 496,859,245
2025-01-07 16.39 17.04 16.32 16.95 +3.42% 287,517 478,199,666
2025-01-06 17.66 17.78 16.2 16.39 -6.24% 509,050 853,777,287
2025-01-03 19.7 19.7 17.32 17.48 -14.98% 520,191 944,276,293
2025-01-02 21.65 21.65 20.33 20.56 -5.08% 204,920 428,637,834
2024-12-31 22.68 22.77 21.64 21.66 -4.33% 129,921 287,369,476
2024-12-30 22.7 23.04 22.3 22.64 -1.18% 103,098 233,585,465
2024-12-27 22.88 23.71 22.63 22.91 +0.48% 135,794 315,751,879
2024-12-26 22.63 23.1 22.43 22.8 +0.75% 99,048 225,941,914
2024-12-25 22.8 22.99 22.07 22.63 -1.57% 113,504 254,938,931
2024-12-24 22.91 23.65 22.7 22.99 +1.46% 144,003 333,291,052
2024-12-23 23.45 23.83 22.57 22.66 -3.57% 139,085 320,370,641
2024-12-20 22.62 23.84 22.42 23.5 +3.89% 219,337 511,093,315
2024-12-19 22.21 22.9 22.02 22.62 +0.71% 113,904 256,863,592
2024-12-18 22.4 22.8 22.23 22.46 +0.36% 134,530 302,061,122
2024-12-17 23.49 23.49 22.26 22.38 -3.99% 157,934 359,381,110
2024-12-16 24.09 24.3 22.96 23.31 -2.92% 204,839 481,777,609
2024-12-13 25.13 25.16 23.97 24.01 -5.4% 231,999 564,610,238
2024-12-12 25.38 26.02 24.97 25.38 +0.36% 181,672 461,644,206
2024-12-11 24.95 25.5 24.49 25.29 +1.32% 183,254 456,607,578
2024-12-10 25.8 26.05 24.8 24.96 +0.52% 246,390 622,226,123
2024-12-09 25.92 26.13 24.62 24.83 -4.76% 264,155 662,922,867
2024-12-06 26.96 27.3 25.84 26.07 -2.47% 348,266 922,995,718
2024-12-05 24.47 26.98 24.47 26.73 +8.75% 426,537 1,099,356,712
2024-12-04 24.29 25.56 24.21 24.58 +3.15% 344,737 859,531,333
2024-12-03 24.37 24.48 23.38 23.83 -2.26% 186,285 445,608,462
2024-12-02 23.46 24.63 23.25 24.38 +3.39% 267,436 641,930,434
2024-11-29 23.14 23.9 22.82 23.58 +1.95% 171,767 401,395,911
2024-11-28 23.66 24.24 23.05 23.13 -3.1% 212,922 504,087,645
2024-11-27 22.41 23.91 22.15 23.87 +5.62% 257,391 597,483,909
2024-11-26 23.38 23.53 22.39 22.6 -1.57% 167,959 384,433,598
2024-11-25 23.6 23.77 22.33 22.96 -2.92% 205,768 470,698,182
2024-11-22 25.18 25.52 23.5 23.65 -6.67% 286,007 701,909,304
2024-11-21 25.43 25.75 24.44 25.34 -1.32% 384,033 961,383,557
2024-11-20 22.49 25.68 22.3 25.68 +14.18% 553,697 1,343,178,429
2024-11-19 22 22.91 21.24 22.49 +3.45% 245,646 542,406,600
2024-11-18 23.94 24.06 21.51 21.74 -7.84% 341,158 761,597,922
2024-11-15 22.76 24.92 22.76 23.59 +4.01% 537,602 1,301,280,775
2024-11-14 22.61 23.5 22.25 22.68 -1.09% 380,487 873,511,298
2024-11-13 23.05 23.37 22.37 22.93 -0.56% 276,105 629,929,394
2024-11-12 22.97 24.5 22.58 23.06 0% 483,988 1,142,823,662
2024-11-11 22.8 24 22.46 23.06 +4.91% 610,495 1,408,775,284
2024-11-08 21.02 23 21 21.98 +4.87% 531,644 1,182,339,288
2024-11-07 20.01 21.37 19.57 20.96 +2.95% 558,584 1,144,169,585
2024-11-06 19.9 20.93 19.7 20.36 +2.21% 621,416 1,264,000,349
2024-11-05 17.99 19.98 17.8 19.92 +10.3% 606,268 1,163,937,298
2024-11-04 16.47 18.25 16.47 18.06 +9.65% 419,313 743,524,018
2024-11-01 17.4 17.4 16.32 16.47 -5.67% 235,843 394,458,918
2024-10-31 17.3 17.67 16.88 17.46 +1.28% 221,261 383,589,471
2024-10-30 17.44 17.73 17 17.24 -1.15% 194,109 335,723,103
2024-10-29 17.85 18 17.42 17.44 -1.97% 209,338 369,493,464
2024-10-28 17.8 18.09 17.6 17.79 -0.61% 195,765 348,575,509
2024-10-25 17.86 18.12 17.74 17.9 +0.51% 193,265 345,685,980
2024-10-24 18.2 18.3 17.63 17.81 -3.21% 233,503 416,492,139
2024-10-23 18 19.08 17.78 18.4 +1.77% 339,284 627,292,119
2024-10-22 18.5 18.53 17.72 18.08 -2.53% 329,707 596,327,547
2024-10-21 18.13 19.44 18.13 18.55 +2.94% 505,058 948,326,260
2024-10-18 17.18 18.66 17.11 18.02 +3.86% 390,065 699,878,047
2024-10-17 18.18 18.19 17.33 17.35 -1.98% 264,067 465,407,338
2024-10-16 17 17.8 16.7 17.7 +2.67% 282,992 496,985,233
2024-10-15 17.22 18.04 16.95 17.24 -1.88% 239,465 420,861,979
2024-10-14 16.45 17.65 16.31 17.57 +7.73% 280,341 478,540,812
2024-10-11 17.5 17.52 15.97 16.31 -6.64% 231,719 383,939,317
2024-10-10 18.11 18.58 17.33 17.47 -2.4% 224,427 401,949,373
2024-10-09 19.64 19.65 17.51 17.9 -13.98% 468,762 874,546,058
2024-10-08 21.1 21.1 18.75 20.81 +18.24% 598,457 1,205,963,658
2024-09-30 16.06 17.84 15.66 17.6 +14.14% 373,048 625,781,966
2024-09-27 14.7 15.5 14.65 15.42 +5.98% 258,186 388,424,680
2024-09-26 13.38 14.63 13.3 14.55 +10.73% 281,397 393,911,422
2024-09-25 13.22 13.54 13.1 13.14 +0.08% 108,224 144,096,187
2024-09-24 12.85 13.15 12.65 13.13 +2.66% 97,856 126,705,838
2024-09-23 12.44 13.05 12.35 12.79 +3.23% 88,132 112,290,696
2024-09-20 12.5 12.62 12.3 12.39 -0.16% 50,103 62,380,895
2024-09-19 12.1 12.49 12.04 12.41 +2.9% 66,811 82,120,871
2024-09-18 12.31 12.47 11.98 12.06 -2.58% 57,810 70,167,865
2024-09-13 12.6 12.67 12.38 12.38 -1.9% 33,573 41,916,535
2024-09-12 12.75 12.89 12.62 12.62 -0.63% 37,303 47,584,118
2024-09-11 12.64 12.79 12.62 12.7 0% 32,150 40,829,705
2024-09-10 12.55 12.83 12.36 12.7 +1.6% 42,065 52,890,542
2024-09-09 12.69 12.74 12.44 12.5 -1.73% 36,967 46,434,243
2024-09-06 13.02 13.06 12.7 12.72 -2.3% 44,464 56,923,857
2024-09-05 12.89 13.12 12.83 13.02 +1.64% 49,419 64,280,149
2024-09-04 12.9 13 12.75 12.81 -1.16% 38,740 49,905,937
2024-09-03 12.72 13.01 12.72 12.96 +1.49% 38,408 49,445,455
2024-09-02 13.13 13.23 12.76 12.77 -2.89% 57,598 74,978,489
2024-08-30 12.85 13.33 12.85 13.15 +2.18% 62,806 82,763,226
2024-08-29 12.47 13.02 12.44 12.87 +2.88% 67,678 86,845,935
2024-08-28 12.48 12.63 12.35 12.51 +0.56% 29,192 36,462,865
2024-08-27 12.7 12.75 12.41 12.44 -2.66% 46,202 57,885,026
2024-08-26 12.7 12.93 12.7 12.78 0% 29,192 37,365,390
2024-08-23 12.91 12.98 12.73 12.78 -0.78% 43,264 55,445,008
2024-08-22 13.05 13.17 12.84 12.88 -1% 49,973 64,883,461
2024-08-21 13.08 13.2 12.97 13.01 -0.61% 38,269 50,027,688
2024-08-20 13.43 13.46 13.01 13.09 -2.24% 56,951 74,876,139
2024-08-19 13.31 13.62 13.23 13.39 +0.15% 47,970 64,591,242
2024-08-16 13.64 13.68 13.31 13.37 -1.47% 53,103 71,474,607
2024-08-15 13.5 13.83 13.33 13.57 +0.22% 65,444 89,119,013
2024-08-14 13.8 13.8 13.54 13.54 -1.88% 46,063 62,701,247
2024-08-13 13.62 13.83 13.51 13.8 +1.32% 50,171 68,555,865
2024-08-12 13.83 13.9 13.52 13.62 -2.37% 60,249 82,231,006
2024-08-09 14.19 14.25 13.91 13.95 -0.78% 58,204 81,682,809
2024-08-08 14.47 14.47 13.94 14.06 -3.37% 100,630 142,095,311
2024-08-07 14.38 14.81 14.31 14.55 +1.89% 116,341 169,464,759
2024-08-06 14.01 14.43 13.91 14.28 +3.33% 102,937 145,928,293
2024-08-05 14.29 14.7 13.79 13.82 -4.43% 132,867 188,053,734
2024-08-02 14.71 15.05 14.44 14.46 -2.82% 116,068 170,934,126
2024-08-01 14.65 15.06 14.61 14.88 +1.22% 133,713 198,983,074
2024-07-31 14.12 14.75 14.05 14.7 +3.74% 160,514 232,306,583
2024-07-30 13.82 14.33 13.76 14.17 +1.87% 107,337 151,410,728
2024-07-29 13.89 14.1 13.68 13.91 +0.43% 93,840 130,296,288
2024-07-26 13.38 14.07 13.17 13.85 +5.08% 136,399 187,275,909
2024-07-25 13.11 13.48 13.03 13.18 -0.38% 51,775 68,380,945
2024-07-24 13.45 13.58 13.21 13.23 -1.85% 57,237 76,498,670
2024-07-23 13.77 13.79 13.45 13.48 -2.25% 57,096 77,505,553
2024-07-22 13.46 13.86 13.45 13.79 +1.62% 86,798 119,173,513
2024-07-19 12.97 13.57 12.9 13.57 +3.67% 98,519 131,851,189
2024-07-18 12.85 13.22 12.58 13.09 +1.16% 80,751 103,893,838
2024-07-17 13.21 13.22 12.82 12.94 -1.97% 78,000 101,229,806
2024-07-16 13.3 13.43 13.1 13.2 -1.79% 104,608 138,471,719
2024-07-15 13.58 13.99 13.3 13.44 +0.15% 100,589 136,646,733
2024-07-12 13.8 13.82 13.31 13.42 -2.96% 85,514 115,999,943
2024-07-11 13.95 14.09 13.74 13.83 +0.95% 83,421 116,065,985
2024-07-10 13.62 13.93 13.5 13.7 +0.37% 63,792 87,703,192
2024-07-09 13.31 13.81 13.06 13.65 +2.48% 90,310 122,073,491
2024-07-08 14.2 14.23 13.19 13.32 -6.2% 140,242 189,635,292
2024-07-05 14.2 14.27 13.95 14.2 +0.35% 47,586 67,244,780
2024-07-04 14.59 14.67 14.11 14.15 -2.95% 51,559 73,940,341
2024-07-03 14.65 14.79 14.48 14.58 -1.09% 39,720 58,054,423
2024-07-02 14.81 14.97 14.64 14.74 -0.47% 45,992 67,927,296
2024-07-01 14.85 14.92 14.44 14.81 +0.27% 58,348 85,634,715
2024-06-28 14.42 15.17 14.35 14.77 +2.43% 88,561 131,977,236
2024-06-27 14.98 14.98 14.4 14.42 -3.61% 66,217 96,548,901
2024-06-26 14.24 14.98 13.92 14.96 +5.5% 74,848 109,111,058
2024-06-25 14.45 14.64 13.99 14.18 -1.94% 90,938 129,717,384
2024-06-24 15.21 15.29 14.44 14.46 -5.61% 87,883 129,954,486
2024-06-21 15.31 15.5 15.1 15.32 -1.16% 63,283 96,895,787
2024-06-20 15.81 15.93 15.45 15.5 -2.64% 79,191 124,199,499
2024-06-19 16.1 16.24 15.87 15.92 -1.36% 70,614 112,923,450
2024-06-18 15.86 16.3 15.72 16.14 +1.77% 116,946 188,861,716
2024-06-17 15.77 16.14 15.77 15.86 +0.25% 89,215 142,246,268
2024-06-14 15.96 16.1 15.62 15.82 -1% 164,207 260,917,590
2024-06-13 15.62 16.12 15.44 15.98 +2.24% 174,420 277,208,570
2024-06-12 15.41 15.85 15.32 15.63 +1.76% 106,392 166,302,412
2024-06-11 14.88 15.4 14.6 15.36 +3.23% 99,466 149,988,444
2024-06-07 14.99 15.39 14.72 14.88 +0.27% 91,080 136,591,624
2024-06-06 15.45 15.79 14.83 14.84 -5.24% 149,217 226,595,706
2024-06-05 15.55 16.19 15.49 15.66 +0.13% 152,893 243,477,284
2024-06-04 15.67 15.81 15.1 15.64 -2.25% 160,444 247,656,574
2024-06-03 15.35 16.8 15.2 16 +5.33% 283,260 454,483,902
2024-05-31 14.82 15.36 14.81 15.19 +2.5% 108,705 164,945,269
2024-05-30 14.5 14.94 14.3 14.82 +0.88% 74,050 109,213,491
2024-05-29 14.98 15.38 14.6 14.69 -1.08% 64,219 95,397,436
2024-05-28 14.85 15.2 14.54 14.85 +0.07% 76,212 113,885,644
2024-05-27 14.83 14.84 14.29 14.84 +0.95% 80,130 116,373,120
2024-05-24 15.31 15.32 14.68 14.7 -3.61% 108,972 162,577,582
2024-05-23 15.32 15.46 15.15 15.25 -0.72% 85,998 131,701,501
2024-05-22 15.29 15.46 15.06 15.36 +1.05% 67,825 103,537,567
2024-05-21 15.6 15.65 15.18 15.2 -3.12% 85,999 131,605,963
2024-05-20 15.6 15.88 15.32 15.69 +1.42% 95,944 150,356,802
2024-05-17 15.26 15.55 15.01 15.47 +1.91% 92,884 142,427,846
2024-05-16 15.21 15.42 15.11 15.18 +0.2% 69,029 105,258,253
2024-05-15 15.35 15.47 15.08 15.15 -1.3% 67,119 102,038,517
2024-05-14 15.52 15.84 15.27 15.35 +0.13% 86,314 133,615,197
2024-05-13 15.6 15.6 15.01 15.33 -3.65% 125,118 191,399,378
2024-05-10 16.55 16.8 15.84 15.91 -3.81% 152,717 245,538,718
2024-05-09 16.14 16.65 16.12 16.54 +1.6% 119,356 195,793,055
2024-05-08 16.85 16.85 16.15 16.28 -3.78% 136,563 223,323,173
2024-05-07 16.56 17.25 16.33 16.92 +2.3% 186,934 315,664,969
2024-05-06 16.59 16.83 16.23 16.54 +0.85% 128,455 211,673,858
2024-04-30 16.73 16.84 16.15 16.4 -1.97% 118,074 194,139,880
2024-04-29 16.77 17 16.47 16.73 -0.59% 195,266 326,669,134
2024-04-26 16.21 17.17 16.17 16.83 +4.08% 253,179 423,974,500
2024-04-25 16.17 16.49 16.05 16.17 -1.1% 142,535 231,067,998
2024-04-24 14.81 16.63 14.81 16.35 +9.07% 306,679 489,762,644
2024-04-23 15.07 15.64 14.94 14.99 -1.45% 151,417 230,738,802
2024-04-22 14.3 15.44 14.03 15.21 +4.82% 202,731 302,507,508
2024-04-19 14.37 14.66 14.27 14.51 -0.27% 99,837 144,402,485
2024-04-18 14.65 14.9 14.29 14.55 -0.68% 117,036 171,168,820
2024-04-17 14.1 14.73 14 14.65 +6.7% 153,875 223,062,657
2024-04-16 15.39 15.49 13.7 13.73 -11.42% 206,151 294,824,129
2024-04-15 15.41 15.94 15.09 15.5 -0.64% 110,829 172,092,405
2024-04-12 15.65 15.94 15.38 15.6 -0.32% 90,185 140,732,183
2024-04-11 16.01 16.3 15.57 15.65 -3.16% 107,363 171,272,613
2024-04-10 16.99 16.99 15.85 16.16 -4.94% 125,017 202,579,651
2024-04-09 16.8 17.04 16.2 17 +2.41% 105,974 176,121,769
2024-04-08 17.68 17.68 16.58 16.6 -6.48% 152,989 259,320,773
2024-04-03 17.3 17.9 17.2 17.75 +1.95% 180,386 317,711,840
2024-04-02 17.02 17.81 16.49 17.41 +1.69% 218,055 374,175,094
2024-04-01 17.17 17.2 16.78 17.12 -0.81% 121,779 207,658,486
2024-03-29 16.25 17.33 16 17.26 +5.63% 205,715 342,775,950
2024-03-28 15.45 16.6 15.45 16.34 +6.1% 180,810 291,846,594
2024-03-27 16.71 16.8 15.37 15.4 -7.62% 148,901 236,090,424
2024-03-26 16.84 17.44 16.5 16.67 -3.53% 137,938 233,148,079
2024-03-25 17.92 18.3 17.26 17.28 -5.16% 127,367 226,816,332
2024-03-22 18.02 18.45 17.71 18.22 +0.33% 142,652 257,372,562
2024-03-21 18.27 18.4 17.95 18.16 -0.6% 123,195 223,810,707
2024-03-20 18.1 18.45 18.03 18.27 +0.55% 128,192 234,388,341
2024-03-19 18.1 18.45 17.96 18.17 -0.27% 149,257 272,347,022
2024-03-18 17.89 18.25 17.83 18.22 +1.79% 158,815 286,926,966
2024-03-15 17.75 17.97 17.55 17.9 +0.9% 107,642 191,195,894
2024-03-14 18.29 18.3 17.49 17.74 -3.64% 199,743 356,842,910
2024-03-13 17.8 18.99 17.64 18.41 +3.54% 347,642 635,667,539
2024-03-12 18.01 18.14 17.66 17.78 -1.17% 160,701 286,639,935
2024-03-11 18.31 18.39 17.6 17.99 -1.85% 274,503 490,385,782
2024-03-08 16.11 18.93 15.9 18.33 +14.42% 495,766 881,854,519
2024-03-07 16.34 16.86 16 16.02 -2.32% 124,601 204,613,724
2024-03-06 16.36 16.59 15.97 16.4 -0.49% 124,832 203,707,588
2024-03-05 16.72 16.9 16.33 16.48 -1.44% 159,442 265,617,578
2024-03-04 16.9 16.99 16.36 16.72 -0.54% 143,037 239,086,818
2024-03-01 16.43 16.95 16.4 16.81 +2.13% 154,027 257,143,505
2024-02-29 15.25 16.49 15.24 16.46 +5.85% 174,989 282,644,755
2024-02-28 17.16 17.31 15.5 15.55 -9.7% 270,740 445,580,760
2024-02-27 16.22 17.22 16.1 17.22 +6.17% 154,533 258,598,653
2024-02-26 16.06 16.65 15.97 16.22 +0.43% 129,663 211,137,648
2024-02-23 15.8 16.23 15.51 16.15 +2.47% 147,945 234,863,904
2024-02-22 15.06 15.85 14.92 15.76 +5% 157,842 244,766,805
2024-02-21 14.6 15.6 14.46 15.01 +1.28% 184,028 277,963,971
2024-02-20 14.3 14.92 14.16 14.82 +2.07% 151,046 219,276,552
2024-02-19 14.6 14.8 14.1 14.52 +2.25% 188,574 272,230,123
2024-02-08 13.67 14.5 13.67 14.2 +3.27% 219,275 310,671,575
2024-02-07 12.7 14.56 12.62 13.75 +9.04% 248,480 344,072,702
2024-02-06 11.51 12.97 11.35 12.61 +7.78% 197,022 239,260,953
2024-02-05 13.31 13.36 11.28 11.7 -12.1% 251,351 303,117,230
2024-02-02 14.11 14.44 12.53 13.31 -6% 153,606 206,581,927
2024-02-01 14.25 14.62 13.78 14.16 -0.91% 108,334 153,479,387
2024-01-31 14.35 15.29 13.91 14.29 -4.67% 166,183 244,077,977
2024-01-30 15.31 15.68 14.94 14.99 -2.22% 96,907 148,403,405
2024-01-29 16.35 16.49 15.31 15.33 -6.92% 189,669 297,912,234
2024-01-26 16.92 16.98 16.44 16.47 -3.29% 101,618 169,210,918
2024-01-25 16.62 17.04 16.3 17.03 +2.9% 151,726 254,276,412
2024-01-24 16.5 16.81 15.7 16.55 +0.98% 122,482 198,310,062
2024-01-23 16.43 16.54 16.1 16.39 -0.97% 129,568 211,440,287
2024-01-22 17.9 17.9 16.47 16.55 -6.44% 100,201 171,425,269
2024-01-19 17.68 17.91 17.5 17.69 +0.23% 96,069 170,012,924
2024-01-18 17.79 17.8 16.83 17.65 -1.29% 182,086 313,055,388
2024-01-17 18.36 18.46 17.88 17.88 -2.51% 62,336 113,341,809
2024-01-16 18.64 18.73 17.96 18.34 -1.61% 118,094 216,002,352
2024-01-15 19.3 19.3 18.55 18.64 -3.97% 115,335 217,006,509
2024-01-12 19.4 19.74 19.05 19.41 -0.72% 85,509 165,325,067
2024-01-11 19.2 19.74 19.16 19.55 +1.51% 76,143 148,767,625
2024-01-10 19.2 19.87 18.76 19.26 +0.21% 82,500 159,377,882
2024-01-09 19.26 19.5 18.98 19.22 +0.1% 59,111 113,825,293
2024-01-08 20.09 20.09 19.2 19.2 -4.95% 82,874 161,537,815
2024-01-05 21.3 21.3 19.3 20.2 -4.9% 208,968 418,500,716
2024-01-04 21.55 21.56 21.12 21.24 -1.67% 52,072 111,020,928
2024-01-03 21.99 22.14 21.39 21.6 -1.37% 70,923 153,899,515
2024-01-02 22.78 22.83 21.9 21.9 -4.07% 121,264 269,995,100

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╕нф┐бх╗║цКХ 601066

2024年一季度

STц╡йф╕░ 300419

近半年

ш╛╛хИЪцОзшВб 300103

2022-2023两年

ф╕нф║дшо╛шоб 600720

2022-2023两年

ц░╕ц│░шГ╜ц║Р 600157

近半年

хИйцЙмшКпчЙЗ 688135

2024年至今

ф╕нц░┤ц╕Фф╕Ъ 000798

近三个月

ф╕нцЩ╢чзСцКА 003026

2024年至今

х▓▒ч╛ОшВбф╗╜ 603730

2022-2023两年

х╣┐ф┐бшВбф╗╜ 603599

2023年全年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
生物医药
智能制造
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

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