щУ╢чжзчзСцКА 300221

数据更新至:

添加到对比分析

7.97 +2.05%

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

7.97
+2.05% +0.16
7.76
开盘价
8.02
最高价
7.71
最低价
136,841
成交量
数据更新至: 2025-03-25

技术指标

8.12
MA5 (5日均线)
8.18
MA10 (10日均线)
8.20
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 7.76 8.02 7.71 7.97 +2.05% 136,841 107,277,049
2025-03-24 8.06 8.1 7.62 7.81 -3.82% 321,877 250,565,457
2025-03-21 8.35 8.45 8.12 8.12 -3.33% 235,541 193,632,186
2025-03-20 8.3 8.53 8.18 8.4 +1.08% 249,988 209,914,415
2025-03-19 8.35 8.57 8.21 8.31 -0.48% 225,712 188,786,253
2025-03-18 8.29 8.49 8.22 8.35 +0.72% 191,705 159,820,003
2025-03-17 8.27 8.36 8.1 8.29 +1.34% 190,394 157,082,622
2025-03-14 8.05 8.25 7.9 8.18 +2.38% 215,912 174,813,805
2025-03-13 8.35 8.45 7.87 7.99 -5.11% 355,492 286,003,146
2025-03-12 8.37 8.57 8.35 8.42 +1.08% 286,883 242,658,398
2025-03-11 8.21 8.42 8.13 8.33 +0.48% 272,390 225,603,471
2025-03-10 8.3 8.39 8.18 8.29 -0.96% 238,827 196,884,141
2025-03-07 8.45 8.54 8.26 8.37 -1.65% 311,257 261,342,346
2025-03-06 8.63 8.76 8.41 8.51 -1.05% 524,752 447,722,668
2025-03-05 8.19 8.69 8.19 8.6 +5.01% 613,031 517,923,839
2025-03-04 7.75 8.47 7.74 8.19 +4.6% 536,046 441,126,853
2025-03-03 7.84 8.1 7.72 7.83 +2.09% 323,271 255,541,386
2025-02-28 8.14 8.19 7.63 7.67 -5.89% 398,019 310,724,355
2025-02-27 8.08 8.25 7.83 8.15 +0.25% 531,571 426,895,817
2025-02-26 8.11 8.36 7.99 8.13 +0.99% 500,049 409,014,519
2025-02-25 7.73 8.4 7.71 8.05 +2.16% 713,151 576,407,174
2025-02-24 7.86 8.05 7.6 7.88 +1.16% 537,950 419,902,118
2025-02-21 7.52 7.91 7.4 7.79 +3.59% 666,698 510,325,300
2025-02-20 7.13 7.8 7.09 7.52 +8.51% 1,005,528 749,601,414
2025-02-19 6.51 7.04 6.48 6.93 +6.78% 525,612 359,063,099
2025-02-18 6.73 6.79 6.44 6.49 -3.57% 202,062 133,381,677
2025-02-17 6.68 6.77 6.61 6.73 +1.97% 206,248 138,189,628
2025-02-14 6.62 6.66 6.54 6.6 -0.45% 194,203 128,176,683
2025-02-13 6.73 6.8 6.62 6.63 -1.63% 164,641 110,077,818
2025-02-12 6.64 6.81 6.62 6.74 +0.9% 222,270 148,985,544
2025-02-11 6.68 6.72 6.61 6.68 -0.6% 157,888 105,265,512
2025-02-10 6.63 6.72 6.56 6.72 +1.82% 295,789 196,741,122
2025-02-07 6.7 6.79 6.52 6.6 -1.2% 310,644 206,425,798
2025-02-06 6.64 6.7 6.55 6.68 +0.75% 250,053 165,632,660
2025-02-05 6.62 6.75 6.5 6.63 +2.31% 310,522 206,458,535
2025-01-27 6.4 6.64 6.33 6.48 +2.69% 334,879 217,137,169
2025-01-24 6.41 6.48 6.29 6.31 -1.41% 266,962 170,000,115
2025-01-23 6.42 6.68 6.38 6.4 +1.91% 481,951 313,740,094
2025-01-22 6.19 6.37 6.07 6.28 +0.8% 311,726 193,750,187
2025-01-21 6.1 6.28 6.05 6.23 +2.13% 404,138 249,475,078
2025-01-20 5.8 6.16 5.78 6.1 +6.64% 392,280 235,143,343
2025-01-17 5.74 5.9 5.7 5.72 +1.96% 277,460 160,132,354
2025-01-16 5.65 5.72 5.54 5.61 +0.54% 121,180 68,217,819
2025-01-15 5.63 5.67 5.55 5.58 -1.06% 115,933 64,855,819
2025-01-14 5.38 5.64 5.38 5.64 +5.22% 151,706 84,168,197
2025-01-13 5.22 5.38 5.12 5.36 +0.94% 106,981 56,492,568
2025-01-10 5.47 5.57 5.31 5.31 -3.45% 121,508 66,070,704
2025-01-09 5.41 5.55 5.39 5.5 +1.29% 116,993 64,400,716
2025-01-08 5.49 5.51 5.25 5.43 -1.45% 144,692 78,037,326
2025-01-07 5.36 5.51 5.35 5.51 +3.38% 135,549 73,649,676
2025-01-06 5.41 5.44 5.19 5.33 -1.3% 111,418 59,429,010
2025-01-03 5.77 5.78 5.39 5.4 -5.43% 210,272 116,182,718
2025-01-02 5.89 5.93 5.65 5.71 -2.23% 169,556 98,280,866
2024-12-31 6.16 6.19 5.81 5.84 -4.89% 200,172 119,516,250
2024-12-30 6.1 6.3 6.01 6.14 +0.16% 186,081 114,674,315
2024-12-27 5.95 6.2 5.95 6.13 +2.68% 180,146 110,547,509
2024-12-26 5.91 6.04 5.9 5.97 +0.84% 131,458 78,767,129
2024-12-25 6.08 6.11 5.79 5.92 -3.27% 203,429 119,904,833
2024-12-24 6.05 6.13 5.93 6.12 +2.17% 172,125 104,157,276
2024-12-23 6.44 6.48 5.98 5.99 -7.28% 279,034 171,380,695
2024-12-20 6.31 6.54 6.29 6.46 +1.89% 230,651 148,895,306
2024-12-19 6.18 6.35 6.14 6.34 +1.28% 177,047 110,577,898
2024-12-18 6.28 6.35 6.1 6.26 -0.16% 209,203 130,571,129
2024-12-17 6.68 6.7 6.25 6.27 -6.14% 299,352 191,672,083
2024-12-16 6.66 6.78 6.63 6.68 -0.15% 190,327 127,521,315
2024-12-13 6.81 6.82 6.67 6.69 -2.34% 303,028 203,968,223
2024-12-12 6.97 6.98 6.71 6.85 -1.58% 391,593 267,092,799
2024-12-11 6.92 6.97 6.86 6.96 +0.58% 349,616 242,055,436
2024-12-10 7 7.14 6.81 6.92 +1.62% 668,374 467,934,876
2024-12-09 6.86 6.92 6.69 6.81 -0.73% 301,213 204,689,119
2024-12-06 6.8 6.94 6.68 6.86 +0.29% 386,680 263,662,577
2024-12-05 6.66 7 6.65 6.84 +2.24% 434,005 297,506,546
2024-12-04 6.87 6.87 6.62 6.69 -3.04% 405,716 273,053,652
2024-12-03 6.76 7.05 6.7 6.9 +2.22% 700,269 483,169,376
2024-12-02 6.65 6.83 6.65 6.75 +2.74% 489,348 330,919,304
2024-11-29 6.56 6.64 6.36 6.57 +0.31% 349,010 227,888,495
2024-11-28 6.44 6.69 6.41 6.55 +1.55% 448,603 295,994,129
2024-11-27 6.36 6.48 6.1 6.45 +0.47% 293,099 183,572,241
2024-11-26 6.38 6.63 6.36 6.42 +0.63% 339,668 220,542,838
2024-11-25 6.17 6.4 6.04 6.38 +4.08% 282,707 175,948,171
2024-11-22 6.42 6.51 6.1 6.13 -5.11% 300,810 190,633,598
2024-11-21 6.24 6.59 6.23 6.46 +3.19% 361,340 231,480,151
2024-11-20 6 6.28 5.99 6.26 +3.64% 224,710 138,607,014
2024-11-19 5.9 6.04 5.83 6.04 +2.9% 187,295 110,918,842
2024-11-18 6.32 6.33 5.8 5.87 -5.78% 305,267 183,176,870
2024-11-15 6.36 6.51 6.22 6.23 -1.89% 226,352 144,497,476
2024-11-14 6.61 6.65 6.32 6.35 -4.37% 260,886 168,855,316
2024-11-13 6.51 6.73 6.46 6.64 +0.91% 285,107 187,870,056
2024-11-12 6.85 6.87 6.51 6.58 -3.09% 450,953 300,159,103
2024-11-11 6.65 6.81 6.58 6.79 +2.26% 478,703 321,963,877
2024-11-08 6.83 6.98 6.59 6.64 +0.91% 703,130 476,387,298
2024-11-07 6.35 6.61 6.3 6.58 +2.33% 459,147 297,885,940
2024-11-06 6.34 6.54 6.3 6.43 +1.58% 407,521 262,146,766
2024-11-05 6.17 6.35 6.13 6.33 +2.59% 334,235 209,843,637
2024-11-04 6.02 6.21 6.01 6.17 +1.48% 234,547 143,967,849
2024-11-01 6.48 6.55 6.06 6.08 -6.89% 448,935 280,035,845
2024-10-31 6.37 6.66 6.25 6.53 +2.19% 522,333 337,524,118
2024-10-30 6.31 6.5 6.25 6.39 -0.31% 383,601 244,887,940
2024-10-29 6.71 6.79 6.4 6.41 -5.87% 618,469 406,863,616
2024-10-28 6.55 6.95 6.5 6.81 +1.34% 914,937 618,118,922
2024-10-25 6.26 6.76 6.16 6.72 +6.33% 915,527 595,775,841
2024-10-24 6.39 6.48 6.18 6.32 -3.51% 577,397 363,644,438
2024-10-23 6.15 6.66 6.06 6.55 +8.8% 895,375 569,291,659
2024-10-22 5.94 6.05 5.88 6.02 +1.35% 291,273 173,687,753
2024-10-21 5.89 6.03 5.81 5.94 +1.54% 344,853 204,478,974
2024-10-18 5.65 5.92 5.6 5.85 +3.54% 311,623 179,769,041
2024-10-17 5.75 5.87 5.63 5.65 -1.22% 228,193 131,097,742
2024-10-16 5.62 5.83 5.61 5.72 -1.38% 203,059 116,390,613
2024-10-15 5.81 5.95 5.69 5.8 -0.17% 296,263 172,916,186
2024-10-14 5.72 5.85 5.61 5.81 +2.83% 247,186 142,168,766
2024-10-11 5.96 6 5.56 5.65 -5.83% 281,621 161,820,620
2024-10-10 5.88 6.13 5.79 6 +3.81% 430,012 256,760,117
2024-10-09 6.5 6.5 5.77 5.78 -15.99% 688,319 422,425,234
2024-10-08 7.5 7.5 6.37 6.88 +8.35% 987,281 670,039,890
2024-09-30 5.88 6.5 5.65 6.35 +12.99% 606,173 366,856,265
2024-09-27 5.41 5.74 5.41 5.62 +4.66% 283,668 158,737,484
2024-09-26 5.31 5.39 5.2 5.37 +0.56% 200,793 106,349,702
2024-09-25 5.49 5.52 5.3 5.34 -2.38% 271,342 147,126,375
2024-09-24 5.36 5.48 5.33 5.47 +1.67% 168,473 91,328,561
2024-09-23 5.21 5.51 5.18 5.38 +3.46% 200,552 108,346,095
2024-09-20 5.12 5.22 5.1 5.2 +1.36% 103,664 53,677,707
2024-09-19 5.1 5.14 5.01 5.13 +1.79% 96,778 49,239,292
2024-09-18 5.19 5.19 4.96 5.04 -2.33% 154,992 78,219,940
2024-09-13 5.11 5.23 5.06 5.16 +0.78% 204,647 105,451,510
2024-09-12 4.97 5.16 4.94 5.12 +3.43% 224,130 113,242,359
2024-09-11 4.91 4.99 4.86 4.95 +1.02% 144,723 71,509,561
2024-09-10 4.82 5.01 4.8 4.9 +1.87% 165,354 81,046,690
2024-09-09 4.77 4.86 4.72 4.81 +0.21% 108,052 51,853,887
2024-09-06 4.85 4.97 4.79 4.8 -1.84% 198,333 96,443,161
2024-09-05 4.68 4.9 4.67 4.89 +4.26% 187,891 89,921,782
2024-09-04 4.74 4.78 4.67 4.69 -1.88% 89,528 42,236,953
2024-09-03 4.67 4.82 4.67 4.78 +1.49% 100,097 47,773,023
2024-09-02 4.69 4.83 4.69 4.71 +0.43% 136,092 64,725,671
2024-08-30 4.59 4.78 4.57 4.69 +2.4% 110,081 51,909,618
2024-08-29 4.45 4.62 4.41 4.58 +2.46% 90,179 41,018,758
2024-08-28 4.42 4.54 4.4 4.47 +0.45% 69,966 31,341,530
2024-08-27 4.55 4.55 4.4 4.45 -2.41% 80,937 36,125,155
2024-08-26 4.46 4.62 4.45 4.56 +2.47% 91,219 41,520,302
2024-08-23 4.49 4.56 4.4 4.45 -2.2% 110,591 49,434,693
2024-08-22 4.73 4.75 4.53 4.55 -3.81% 136,996 63,019,889
2024-08-21 4.7 4.77 4.65 4.73 +0.85% 77,171 36,457,152
2024-08-20 4.77 4.9 4.68 4.69 -1.68% 135,363 64,775,044
2024-08-19 4.78 4.81 4.65 4.77 -0.63% 101,884 48,314,318
2024-08-16 4.83 4.88 4.78 4.8 +0.42% 107,482 51,859,304
2024-08-15 4.71 4.83 4.67 4.78 +1.06% 88,181 41,999,496
2024-08-14 4.79 4.84 4.72 4.73 -1.46% 108,239 51,675,655
2024-08-13 4.73 4.84 4.7 4.8 +0.63% 107,729 51,369,250
2024-08-12 4.8 4.92 4.75 4.77 -1.45% 138,792 66,952,281
2024-08-09 4.79 4.97 4.76 4.84 +1.04% 129,719 62,804,922
2024-08-08 4.7 4.84 4.65 4.79 +1.05% 118,343 56,328,734
2024-08-07 4.73 4.78 4.69 4.74 +0.21% 85,442 40,526,434
2024-08-06 4.78 4.81 4.64 4.73 +0.64% 117,775 55,421,216
2024-08-05 4.78 4.9 4.69 4.7 -3.69% 162,551 77,865,332
2024-08-02 5.04 5.08 4.82 4.88 -4.69% 241,566 118,760,665
2024-08-01 4.78 5.15 4.78 5.12 +4.49% 407,249 204,951,433
2024-07-31 4.5 5.39 4.47 4.9 +9.13% 347,645 172,060,814
2024-07-30 4.42 4.55 4.42 4.49 +0.45% 103,404 46,495,192
2024-07-29 4.42 4.53 4.36 4.47 +1.13% 129,627 57,870,823
2024-07-26 4.26 4.44 4.26 4.42 +3.27% 115,711 50,770,464
2024-07-25 4.15 4.33 4.12 4.28 +1.66% 101,589 43,010,215
2024-07-24 4.26 4.35 4.2 4.21 -2.32% 117,203 49,827,486
2024-07-23 4.36 4.54 4.3 4.31 -1.37% 165,804 73,202,748
2024-07-22 4.3 4.42 4.25 4.37 +0.23% 161,020 70,293,773
2024-07-19 4.42 4.5 4.29 4.36 +2.83% 220,141 96,194,251
2024-07-18 4.34 4.35 4.07 4.24 -4.29% 281,937 117,866,087
2024-07-17 4.68 4.73 4.41 4.43 -6.74% 180,588 81,680,197
2024-07-16 4.82 4.84 4.58 4.75 -2.06% 157,731 74,026,900
2024-07-15 4.97 5.03 4.79 4.85 -3.77% 114,166 55,552,839
2024-07-12 5.02 5.14 4.96 5.04 +0.4% 139,035 70,258,203
2024-07-11 5.02 5.06 4.94 5.02 +1.83% 118,333 59,255,746
2024-07-10 4.93 5.16 4.9 4.93 -0.4% 128,328 64,099,084
2024-07-09 4.8 4.98 4.7 4.95 +4.21% 131,145 63,828,981
2024-07-08 4.96 4.98 4.7 4.75 -3.85% 85,788 41,228,366
2024-07-05 4.85 4.98 4.77 4.94 +1.23% 66,145 32,235,154
2024-07-04 5.08 5.14 4.85 4.88 -3.56% 101,531 50,353,929
2024-07-03 5.11 5.15 5.03 5.06 -1.36% 56,972 28,917,219
2024-07-02 5.2 5.22 5.08 5.13 -0.77% 80,746 41,531,785
2024-07-01 5.26 5.28 5.08 5.17 -1.71% 129,010 66,386,465
2024-06-28 5.26 5.43 5.21 5.26 -1.87% 146,642 78,226,603
2024-06-27 5.52 5.64 5.36 5.36 -3.07% 144,099 79,323,103
2024-06-26 5.51 5.6 5.37 5.53 +0.18% 198,546 109,068,505
2024-06-25 5.6 5.67 5.38 5.52 -0.9% 258,260 142,710,996
2024-06-24 5.29 5.74 5.29 5.57 +4.11% 389,267 216,903,701
2024-06-21 5.36 5.48 5.28 5.35 +0.19% 98,003 52,756,697
2024-06-20 5.52 5.58 5.33 5.34 -4.13% 134,674 72,962,232
2024-06-19 5.59 5.65 5.48 5.57 +0.54% 210,898 117,506,040
2024-06-18 5.32 5.63 5.3 5.54 +4.73% 225,698 123,391,566
2024-06-17 5 5.48 5 5.29 +5.59% 277,613 147,012,796
2024-06-14 5.05 5.07 4.96 5.01 -0.79% 65,368 32,746,335
2024-06-13 5.12 5.21 5 5.05 -1.94% 95,535 48,606,031
2024-06-12 5.02 5.16 5.02 5.15 +2.18% 99,395 50,874,057
2024-06-11 5.06 5.1 4.96 5.04 -0.4% 90,380 45,394,971
2024-06-07 5.15 5.28 5.03 5.06 +0.2% 130,909 67,291,793
2024-06-06 5.26 5.28 4.95 5.05 -3.81% 172,158 86,918,521
2024-06-05 5.41 5.45 5.14 5.25 -2.78% 178,520 93,644,857
2024-06-04 5.51 5.52 5.31 5.4 -2.7% 124,711 67,261,474
2024-06-03 5.63 5.74 5.51 5.55 -1.42% 172,560 97,049,415
2024-05-31 5.63 5.72 5.58 5.63 0% 149,152 84,058,863
2024-05-30 5.49 5.69 5.43 5.63 +2.74% 193,668 108,440,590
2024-05-29 5.42 5.57 5.4 5.48 +0.55% 100,529 55,180,719
2024-05-28 5.52 5.59 5.43 5.45 -1.8% 120,534 66,295,201
2024-05-27 5.26 5.57 5.26 5.55 +5.11% 206,943 112,159,182
2024-05-24 5.53 5.54 5.25 5.28 -4.35% 248,276 132,628,112
2024-05-23 5.66 5.77 5.51 5.52 -2.99% 159,177 89,388,701
2024-05-22 5.66 5.72 5.61 5.69 +0.53% 96,957 55,003,503
2024-05-21 5.8 5.82 5.6 5.66 -2.92% 180,518 102,240,380
2024-05-20 5.85 5.95 5.75 5.83 -0.34% 179,130 104,384,380
2024-05-17 5.74 5.87 5.73 5.85 +1.21% 181,625 105,597,218
2024-05-16 5.8 5.94 5.73 5.78 +0.17% 218,889 127,841,529
2024-05-15 5.79 5.88 5.75 5.77 0% 177,966 103,425,880
2024-05-14 6.05 6.08 5.73 5.77 -4.79% 337,286 197,004,612
2024-05-13 6.22 6.36 6 6.06 -0.33% 341,149 211,145,309
2024-05-10 6.06 6.35 5.95 6.08 +0.33% 409,018 250,132,530
2024-05-09 6.4 6.46 5.85 6.06 -5.75% 595,368 363,296,819
2024-05-08 6.45 6.59 6.3 6.43 -0.31% 325,149 210,131,656
2024-05-07 6.71 6.77 6.42 6.45 -3.3% 358,220 234,729,137
2024-05-06 6.82 6.89 6.57 6.67 -2.34% 311,539 208,035,441
2024-04-30 6.91 7.11 6.77 6.83 -2.29% 348,469 240,572,840
2024-04-29 6.75 7.09 6.62 6.99 +1.6% 640,775 436,298,316
2024-04-26 6.73 7.09 6.62 6.88 +3.93% 679,372 467,007,572
2024-04-25 6.59 7.03 6.48 6.62 +2.64% 652,708 442,087,612
2024-04-24 6.01 6.47 6.01 6.45 +4.54% 396,348 251,123,037
2024-04-23 5.97 6.29 5.91 6.17 +3.18% 342,970 210,509,036
2024-04-22 6.05 6.49 5.97 5.98 -2.29% 364,824 224,552,418
2024-04-19 6.34 6.38 5.98 6.12 -5.56% 395,528 242,459,253
2024-04-18 6.8 6.96 6.43 6.48 -1.67% 448,970 294,919,998
2024-04-17 5.76 6.63 5.75 6.59 +18.95% 507,240 317,908,202
2024-04-16 6.11 6.19 5.5 5.54 -10.21% 387,837 222,635,446
2024-04-15 6.3 6.4 5.95 6.17 -4.78% 447,926 275,809,187
2024-04-12 6.28 6.68 6.25 6.48 +3.18% 480,991 313,620,236
2024-04-11 6.08 6.39 5.99 6.28 +2.78% 275,450 171,898,307
2024-04-10 6.15 6.3 6.02 6.11 -1.77% 264,963 162,551,753
2024-04-09 6.03 6.3 5.92 6.22 +1.97% 371,949 226,317,879
2024-04-08 6.33 6.39 6.05 6.1 -2.71% 355,855 219,812,018
2024-04-03 6.21 6.34 6.06 6.27 -0.48% 428,754 265,844,476
2024-04-02 6.1 6.49 6.09 6.3 -0.94% 759,688 478,150,933
2024-04-01 5.56 6.5 5.56 6.36 +15.64% 1,095,386 673,934,793
2024-03-29 5.06 5.65 5.06 5.5 +7.84% 743,788 402,715,484
2024-03-28 4.7 5.14 4.7 5.1 +4.94% 486,675 241,663,981
2024-03-27 4.75 5.27 4.67 4.86 +2.1% 468,473 233,694,764
2024-03-26 4.79 4.85 4.67 4.76 -0.83% 124,975 59,481,062
2024-03-25 4.92 4.99 4.79 4.8 -2.64% 154,885 76,138,626
2024-03-22 5.04 5.08 4.89 4.93 -2.38% 148,961 73,924,626
2024-03-21 4.96 5.08 4.93 5.05 +1.41% 177,515 88,859,711
2024-03-20 4.94 4.99 4.93 4.98 +0.4% 158,289 78,483,127
2024-03-19 4.93 5.07 4.9 4.96 -0.2% 235,713 117,594,809
2024-03-18 4.79 5 4.78 4.97 +4.19% 254,003 124,723,986
2024-03-15 4.64 4.77 4.64 4.77 +2.36% 107,515 50,664,948
2024-03-14 4.75 4.77 4.58 4.66 -1.89% 132,011 61,736,586
2024-03-13 4.8 4.87 4.66 4.75 -1.66% 232,399 110,392,157
2024-03-12 4.7 4.83 4.58 4.83 +3.21% 186,155 87,377,631
2024-03-11 4.58 4.69 4.51 4.68 +3.31% 141,615 65,075,717
2024-03-08 4.52 4.53 4.43 4.53 +1.8% 112,535 50,394,437
2024-03-07 4.43 4.52 4.4 4.45 +0.45% 122,797 54,761,808
2024-03-06 4.31 4.45 4.25 4.43 +2.78% 133,181 58,314,878
2024-03-05 4.47 4.47 4.3 4.31 -3.58% 107,520 46,931,163
2024-03-04 4.45 4.49 4.35 4.47 +0.45% 105,595 46,747,045
2024-03-01 4.48 4.5 4.36 4.45 +0.68% 131,013 57,864,996
2024-02-29 4.21 4.42 4.18 4.42 +4.49% 185,990 80,643,710
2024-02-28 4.66 4.77 4.2 4.23 -9.03% 235,973 106,252,442
2024-02-27 4.52 4.65 4.46 4.65 +2.42% 118,024 54,123,323
2024-02-26 4.43 4.67 4.41 4.54 +3.18% 178,810 81,238,211
2024-02-23 4.28 4.42 4.21 4.4 +3.77% 169,204 72,936,348
2024-02-22 4.12 4.26 4.1 4.24 +3.16% 125,577 52,502,837
2024-02-21 3.97 4.23 3.96 4.11 +1.99% 154,319 63,717,910
2024-02-20 3.97 4.08 3.9 4.03 +0.75% 129,945 51,930,071
2024-02-19 3.88 4.05 3.8 4 +5.26% 280,567 111,254,919
2024-02-08 3.33 3.8 3.28 3.8 +14.11% 294,339 103,941,429
2024-02-07 3.65 3.68 3.3 3.33 -8.52% 297,907 102,946,635
2024-02-06 3.47 3.76 3.31 3.64 +1.39% 252,823 88,803,645
2024-02-05 4.06 4.1 3.45 3.59 -12.44% 258,095 94,742,663
2024-02-02 4.36 4.45 3.92 4.1 -5.31% 156,789 65,884,713
2024-02-01 4.45 4.45 4.24 4.33 -2.7% 112,065 48,746,961
2024-01-31 4.75 4.75 4.44 4.45 -5.52% 149,685 67,922,175
2024-01-30 4.96 4.96 4.71 4.71 -5.04% 126,794 61,201,209
2024-01-29 5.17 5.2 4.95 4.96 -4.25% 120,159 60,564,402
2024-01-26 5.14 5.29 5.11 5.18 +0.78% 124,263 64,866,574
2024-01-25 4.93 5.14 4.91 5.14 +4.05% 121,546 61,385,071
2024-01-24 4.92 5.02 4.75 4.94 +0.41% 140,548 68,779,265
2024-01-23 5.03 5.04 4.85 4.92 -2.19% 171,119 83,932,916
2024-01-22 5.36 5.38 4.99 5.03 -6.16% 125,174 64,659,518
2024-01-19 5.49 5.55 5.34 5.36 -2.19% 98,860 53,774,022
2024-01-18 5.59 5.59 5.27 5.48 -1.97% 177,518 96,054,282
2024-01-17 5.75 5.8 5.56 5.59 -2.95% 146,320 83,313,634
2024-01-16 5.82 5.86 5.58 5.76 -1.37% 196,368 112,115,541
2024-01-15 5.84 5.9 5.78 5.84 -0.17% 144,766 84,473,225
2024-01-12 5.96 6.09 5.83 5.85 -1.68% 216,661 128,676,748
2024-01-11 5.9 5.95 5.75 5.95 +0.68% 248,741 145,961,367
2024-01-10 6.06 6.07 5.86 5.91 -3.43% 365,949 217,392,188
2024-01-09 5.86 6.24 5.86 6.12 +4.97% 414,374 251,065,888
2024-01-08 5.97 6.01 5.83 5.83 -0.51% 197,582 116,822,424
2024-01-05 5.95 6.04 5.83 5.86 -1.68% 118,305 69,971,970
2024-01-04 6 6.04 5.92 5.96 -0.83% 92,501 55,076,316
2024-01-03 6.04 6.08 5.92 6.01 -0.83% 131,538 78,673,360
2024-01-02 6.01 6.15 6.01 6.06 +1% 196,165 119,068,575

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

шИкхоЗчзСцКА 688239

2024年至今

цЦ░чВ╣ш╜пф╗╢ 688232

2024年一季度

чФЯчЫКчФ╡хнР 688183

2022-2023两年

чеЮх╖ешВбф╗╜ 688233

2024年一季度

щТ▒ц▒ЯцСйцЙШ 000913

近三个月

хЫ╜цЬ║щЗНшгЕ 601399

2023年全年

ф╕Кч║мцЦ░цЭР 688585

2022-2023两年

ф╕ЬхпМщ╛Щ 300171

近三个月

х╛╖цЙНшВбф╗╜ 605287

2024年至今

хПМщгЮщЫЖхЫв 300817

近半年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
AI人工智能
元宇宙
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年

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