ч╛ОцЩичзСцКА 300237

数据更新至:

添加到对比分析

2.05 -0.49%

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

2.05
-0.49% -0.01
2.09
开盘价
2.09
最高价
2.03
最低价
188,021
成交量
数据更新至: 2025-03-25

技术指标

2.14
MA5 (5日均线)
2.11
MA10 (10日均线)
2.08
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 2.09 2.09 2.03 2.05 -0.49% 188,021 38,533,812
2025-03-24 2.15 2.16 2.02 2.06 -5.07% 563,763 117,072,380
2025-03-21 2.2 2.25 2.14 2.17 -2.25% 707,261 154,465,508
2025-03-20 2.17 2.31 2.16 2.22 +1.83% 1,046,533 234,924,652
2025-03-19 2.13 2.21 2.11 2.18 +2.83% 844,669 182,604,225
2025-03-18 2.14 2.14 2.08 2.12 +0.47% 517,540 109,173,389
2025-03-17 2.06 2.14 2.06 2.11 +2.43% 628,064 132,830,898
2025-03-14 2.01 2.07 1.99 2.06 +2.49% 469,943 95,888,280
2025-03-13 2.09 2.1 1.99 2.01 -3.37% 514,525 103,924,423
2025-03-12 2.02 2.1 2.02 2.08 +2.97% 693,452 143,765,144
2025-03-11 1.99 2.05 1.96 2.02 +0.5% 356,330 71,742,440
2025-03-10 2 2.04 1.98 2.01 +0.5% 285,041 57,404,406
2025-03-07 2.04 2.05 1.99 2 -1.96% 351,011 70,515,645
2025-03-06 1.99 2.04 1.97 2.04 +2% 429,137 86,615,482
2025-03-05 2 2 1.93 2 0% 433,409 84,884,928
2025-03-04 2 2.01 1.97 2 0% 339,072 67,443,889
2025-03-03 2.04 2.07 1.98 2 -1.96% 443,899 89,990,856
2025-02-28 2.16 2.16 2.03 2.04 -5.56% 598,566 124,878,190
2025-02-27 2.19 2.23 2.12 2.16 -1.37% 579,468 125,132,729
2025-02-26 2.17 2.22 2.17 2.19 +0.46% 639,710 140,253,845
2025-02-25 2.16 2.25 2.14 2.18 -0.46% 674,262 148,380,961
2025-02-24 2.13 2.24 2.13 2.19 +2.82% 897,016 196,682,052
2025-02-21 2.16 2.17 2.1 2.13 -2.29% 647,291 137,580,124
2025-02-20 2.14 2.22 2.11 2.18 +2.35% 723,247 156,348,786
2025-02-19 2.12 2.15 2.1 2.13 +0.47% 474,532 100,852,259
2025-02-18 2.26 2.27 2.11 2.12 -4.07% 795,065 173,540,215
2025-02-17 2.1 2.24 2.09 2.21 +5.74% 870,479 190,077,505
2025-02-14 2.13 2.2 2.08 2.09 -1.88% 591,260 125,427,833
2025-02-13 2.14 2.17 2.11 2.13 -0.47% 482,892 103,583,270
2025-02-12 2.12 2.16 2.1 2.14 0% 392,324 83,444,196
2025-02-11 2.2 2.21 2.11 2.14 -1.83% 420,778 89,816,953
2025-02-10 2.11 2.18 2.11 2.18 +2.83% 516,609 111,299,768
2025-02-07 2.04 2.16 2.04 2.12 +3.41% 635,779 134,756,936
2025-02-06 2.03 2.05 1.96 2.05 +1.99% 439,774 88,578,539
2025-02-05 1.98 2.04 1.96 2.01 +2.55% 383,299 77,168,279
2025-01-27 2.03 2.06 1.96 1.96 -2.49% 263,215 52,665,683
2025-01-24 1.97 2.02 1.94 2.01 +2.03% 339,114 67,339,200
2025-01-23 2.04 2.09 1.97 1.97 -1.01% 370,762 75,334,031
2025-01-22 2 2.01 1.96 1.99 -1.97% 362,257 71,738,006
2025-01-21 2.1 2.12 2.02 2.03 -3.33% 303,911 62,464,375
2025-01-20 2.12 2.15 2.06 2.1 -0.47% 283,021 59,338,571
2025-01-17 2.12 2.13 2.06 2.11 -1.4% 352,195 73,964,475
2025-01-16 2.1 2.18 2.09 2.14 +2.88% 518,455 110,615,929
2025-01-15 2.08 2.11 2.03 2.08 0% 451,314 93,399,388
2025-01-14 1.94 2.09 1.93 2.08 +8.33% 530,450 107,472,049
2025-01-13 1.92 1.94 1.86 1.92 -0.52% 302,747 57,722,515
2025-01-10 2.04 2.06 1.93 1.93 -5.39% 400,344 79,609,339
2025-01-09 2 2.06 1.99 2.04 +0.99% 369,647 75,190,179
2025-01-08 2.06 2.06 1.94 2.02 -0.49% 489,423 97,824,423
2025-01-07 1.93 2.03 1.92 2.03 +5.18% 487,072 96,187,931
2025-01-06 1.99 1.99 1.88 1.93 -3.02% 535,429 102,675,354
2025-01-03 2.16 2.17 1.98 1.99 -7.01% 646,344 131,581,684
2025-01-02 2.17 2.23 2.12 2.14 -1.83% 410,122 89,368,804
2024-12-31 2.21 2.27 2.17 2.18 -0.91% 420,029 92,805,212
2024-12-30 2.28 2.28 2.16 2.2 -2.65% 509,055 111,985,331
2024-12-27 2.21 2.33 2.2 2.26 +2.26% 592,147 135,026,937
2024-12-26 2.19 2.25 2.19 2.21 +0.91% 372,916 82,640,479
2024-12-25 2.27 2.29 2.13 2.19 -4.37% 614,377 134,367,981
2024-12-24 2.37 2.41 2.19 2.29 -2.97% 920,410 207,677,662
2024-12-23 2.57 2.58 2.35 2.36 -8.88% 826,651 200,718,140
2024-12-20 2.58 2.62 2.55 2.59 0% 415,387 107,689,914
2024-12-19 2.56 2.61 2.5 2.59 -0.38% 606,067 154,775,993
2024-12-18 2.62 2.69 2.57 2.6 -0.76% 505,677 133,078,932
2024-12-17 2.74 2.76 2.61 2.62 -5.42% 723,682 192,559,005
2024-12-16 2.73 2.86 2.72 2.77 +0.73% 742,732 206,106,531
2024-12-13 2.88 2.9 2.74 2.75 -5.82% 1,117,403 313,260,617
2024-12-12 2.98 2.99 2.85 2.92 -2.67% 1,155,537 336,887,598
2024-12-11 2.83 3.08 2.82 3 +5.63% 1,578,006 467,016,660
2024-12-10 3.1 3.13 2.83 2.84 -3.73% 1,656,659 491,164,674
2024-12-09 2.92 3.09 2.85 2.95 +1.37% 1,515,211 445,994,034
2024-12-06 2.73 3 2.7 2.91 +6.99% 1,950,202 561,436,845
2024-12-05 2.58 2.73 2.58 2.72 +3.82% 1,023,118 274,294,629
2024-12-04 2.66 2.81 2.6 2.62 -2.6% 1,342,820 362,758,845
2024-12-03 2.6 2.7 2.57 2.69 +3.07% 1,194,898 316,524,178
2024-12-02 2.49 2.62 2.48 2.61 +4.82% 1,090,525 280,945,956
2024-11-29 2.48 2.53 2.41 2.49 -0.4% 620,086 153,254,763
2024-11-28 2.42 2.53 2.4 2.5 +3.31% 765,389 190,848,730
2024-11-27 2.34 2.43 2.3 2.42 +1.68% 479,508 112,887,447
2024-11-26 2.35 2.44 2.33 2.38 +1.28% 544,652 129,628,332
2024-11-25 2.33 2.37 2.27 2.35 0% 575,502 133,698,661
2024-11-22 2.49 2.51 2.35 2.35 -6% 658,708 160,164,520
2024-11-21 2.51 2.54 2.46 2.5 -2.34% 707,755 176,795,012
2024-11-20 2.42 2.63 2.38 2.56 +4.49% 1,078,349 270,656,150
2024-11-19 2.54 2.54 2.3 2.45 -3.92% 1,221,790 293,544,829
2024-11-18 2.47 2.65 2.4 2.55 +4.51% 1,217,630 306,158,213
2024-11-15 2.53 2.59 2.43 2.44 -3.94% 791,033 198,874,927
2024-11-14 2.63 2.69 2.53 2.54 -4.15% 813,143 211,345,339
2024-11-13 2.65 2.68 2.51 2.65 -0.75% 1,023,475 265,281,503
2024-11-12 2.82 2.85 2.64 2.67 -4.64% 1,221,094 329,012,218
2024-11-11 2.87 2.95 2.74 2.8 -2.44% 1,585,308 446,663,078
2024-11-08 2.95 3.14 2.78 2.87 -2.05% 2,771,810 811,853,847
2024-11-07 2.43 2.95 2.42 2.93 +19.11% 3,144,167 870,163,292
2024-11-06 2.42 2.51 2.3 2.46 +2.07% 1,428,899 349,081,089
2024-11-05 2.22 2.49 2.21 2.41 +6.64% 1,287,591 304,320,643
2024-11-04 2.22 2.31 2.19 2.26 +1.35% 833,495 188,154,424
2024-11-01 2.44 2.45 2.22 2.23 -11.16% 1,500,843 347,012,804
2024-10-31 2.45 2.61 2.33 2.51 +4.58% 1,800,486 454,265,375
2024-10-30 2.1 2.45 2.1 2.4 +10.6% 1,676,922 382,043,589
2024-10-29 2.27 2.48 2.17 2.17 -3.13% 1,621,139 374,203,030
2024-10-28 2.02 2.29 2 2.24 +10.89% 1,266,808 275,034,525
2024-10-25 2.04 2.06 1.99 2.02 +1% 754,007 151,666,327
2024-10-24 1.95 2.02 1.94 2 +1.01% 631,371 125,010,970
2024-10-23 1.92 2.05 1.91 1.98 +3.66% 836,754 165,915,135
2024-10-22 1.93 1.97 1.9 1.91 -1.04% 635,792 122,770,229
2024-10-21 1.89 1.94 1.87 1.93 +3.21% 818,587 156,714,500
2024-10-18 1.81 1.91 1.77 1.87 +2.75% 819,822 150,388,168
2024-10-17 1.85 1.89 1.81 1.82 -2.67% 600,044 110,916,704
2024-10-16 1.79 1.92 1.77 1.87 +1.63% 651,833 120,934,024
2024-10-15 1.9 1.97 1.84 1.84 -5.15% 895,545 168,827,883
2024-10-14 1.86 1.94 1.79 1.94 +9.6% 1,010,734 187,955,683
2024-10-11 1.9 1.9 1.73 1.77 -7.33% 1,003,154 180,583,953
2024-10-10 1.98 2.1 1.91 1.91 -4.02% 1,150,101 227,939,354
2024-10-09 2.25 2.25 1.96 1.99 -12.72% 1,561,664 328,689,011
2024-10-08 2.27 2.28 2.08 2.28 +20% 2,183,241 482,239,420
2024-09-30 1.68 1.91 1.6 1.9 +19.5% 1,591,881 282,450,928
2024-09-27 1.5 1.62 1.47 1.59 +8.16% 894,670 137,262,316
2024-09-26 1.41 1.48 1.41 1.47 +2.8% 678,693 98,594,671
2024-09-25 1.4 1.48 1.36 1.43 +4.38% 726,629 103,016,252
2024-09-24 1.3 1.45 1.29 1.37 +5.38% 540,557 73,448,631
2024-09-23 1.3 1.31 1.28 1.3 0% 175,446 22,632,003
2024-09-20 1.33 1.33 1.29 1.3 -2.26% 175,181 22,919,914
2024-09-19 1.29 1.33 1.28 1.33 +3.1% 254,401 33,431,950
2024-09-18 1.33 1.34 1.25 1.29 -3.73% 358,243 46,021,321
2024-09-13 1.28 1.35 1.27 1.34 +4.69% 399,600 52,715,580
2024-09-12 1.27 1.29 1.26 1.28 +0.79% 127,770 16,316,917
2024-09-11 1.29 1.29 1.26 1.27 -1.55% 104,736 13,343,875
2024-09-10 1.27 1.3 1.26 1.29 +1.57% 169,380 21,671,196
2024-09-09 1.27 1.28 1.25 1.27 0% 134,267 16,977,339
2024-09-06 1.3 1.31 1.26 1.27 -3.05% 187,210 23,967,306
2024-09-05 1.3 1.32 1.3 1.31 0% 94,537 12,393,264
2024-09-04 1.32 1.34 1.3 1.31 -2.24% 131,138 17,275,765
2024-09-03 1.33 1.35 1.31 1.34 +0.75% 144,443 19,212,449
2024-09-02 1.33 1.38 1.32 1.33 +0.76% 230,597 31,084,617
2024-08-30 1.28 1.33 1.28 1.32 +3.13% 222,054 29,129,967
2024-08-29 1.28 1.29 1.27 1.28 0% 108,527 13,897,689
2024-08-28 1.27 1.3 1.25 1.28 +1.59% 122,725 15,731,185
2024-08-27 1.28 1.3 1.26 1.26 -1.56% 103,079 13,161,124
2024-08-26 1.25 1.29 1.25 1.28 +1.59% 145,137 18,521,226
2024-08-23 1.29 1.29 1.23 1.26 -3.82% 323,334 40,697,358
2024-08-22 1.3 1.34 1.3 1.31 +0.77% 195,068 25,711,229
2024-08-21 1.34 1.35 1.28 1.3 -3.7% 268,744 35,278,235
2024-08-20 1.38 1.4 1.34 1.35 -2.17% 294,213 40,119,409
2024-08-19 1.37 1.4 1.35 1.38 +0.73% 257,799 35,466,719
2024-08-16 1.4 1.42 1.35 1.37 -2.14% 412,317 56,591,850
2024-08-15 1.32 1.42 1.3 1.4 +3.7% 731,396 100,503,449
2024-08-14 1.34 1.46 1.34 1.35 +4.65% 629,065 86,793,269
2024-08-13 1.29 1.29 1.25 1.29 -0.77% 239,686 30,570,144
2024-08-12 1.3 1.37 1.29 1.3 +0.78% 338,166 44,788,531
2024-08-09 1.29 1.31 1.28 1.29 0% 207,133 26,770,682
2024-08-08 1.27 1.31 1.25 1.29 +1.57% 300,283 38,580,294
2024-08-07 1.32 1.32 1.26 1.27 -4.51% 451,332 57,709,468
2024-08-06 1.33 1.35 1.31 1.33 +1.53% 338,860 44,969,304
2024-08-05 1.31 1.37 1.29 1.31 0% 451,479 59,660,456
2024-08-02 1.28 1.33 1.27 1.31 +2.34% 329,545 42,982,772
2024-08-01 1.3 1.32 1.27 1.28 -0.78% 272,458 35,133,829
2024-07-31 1.27 1.3 1.26 1.29 +0.78% 369,783 47,371,760
2024-07-30 1.23 1.3 1.23 1.28 +2.4% 403,221 51,463,800
2024-07-29 1.2 1.26 1.19 1.25 +4.17% 309,960 38,290,908
2024-07-26 1.18 1.23 1.18 1.2 +1.69% 198,883 23,957,854
2024-07-25 1.17 1.19 1.16 1.18 0% 166,040 19,475,325
2024-07-24 1.2 1.2 1.16 1.18 -1.67% 207,908 24,543,299
2024-07-23 1.22 1.25 1.19 1.2 -1.64% 289,231 35,232,046
2024-07-22 1.18 1.26 1.18 1.22 +5.17% 445,504 54,109,588
2024-07-19 1.16 1.18 1.15 1.16 +0.87% 136,132 15,815,256
2024-07-18 1.15 1.16 1.13 1.15 -0.86% 156,190 17,872,011
2024-07-17 1.16 1.18 1.15 1.16 -0.85% 172,814 20,152,430
2024-07-16 1.15 1.17 1.13 1.17 +2.63% 154,550 17,857,886
2024-07-15 1.17 1.19 1.13 1.14 -1.72% 175,468 20,304,521
2024-07-12 1.15 1.2 1.14 1.16 +1.75% 223,515 26,120,600
2024-07-11 1.11 1.15 1.11 1.14 +2.7% 216,570 24,641,926
2024-07-10 1.15 1.16 1.1 1.11 -4.31% 266,660 29,887,841
2024-07-09 1.14 1.18 1.13 1.16 +0.87% 223,115 25,711,736
2024-07-08 1.17 1.2 1.14 1.15 -4.96% 392,635 45,652,113
2024-07-05 1.12 1.29 1.11 1.21 +8.04% 677,163 81,369,331
2024-07-04 1.18 1.19 1.11 1.12 -6.67% 359,442 41,087,691
2024-07-03 1.15 1.24 1.14 1.2 +3.45% 570,083 68,062,776
2024-07-02 1.08 1.18 1.08 1.16 +6.42% 430,382 49,246,864
2024-07-01 1.05 1.1 1.05 1.09 +2.83% 170,026 18,302,173
2024-06-28 1.05 1.09 1.04 1.06 0% 119,027 12,751,682
2024-06-27 1.08 1.09 1.05 1.06 -2.75% 156,892 16,812,230
2024-06-26 1.04 1.09 1.01 1.09 +3.81% 241,874 25,434,813
2024-06-25 1.07 1.09 1.05 1.05 -2.78% 157,624 16,782,987
2024-06-24 1.1 1.11 1.04 1.08 -2.7% 239,637 25,670,391
2024-06-21 1.1 1.13 1.09 1.11 -0.89% 150,179 16,722,898
2024-06-20 1.15 1.16 1.12 1.12 -5.08% 197,858 22,453,898
2024-06-19 1.12 1.21 1.1 1.18 +5.36% 330,182 37,620,767
2024-06-18 1.1 1.14 1.1 1.12 +0.9% 192,464 21,631,195
2024-06-17 1.15 1.15 1.1 1.11 -4.31% 307,285 34,386,813
2024-06-14 1.19 1.21 1.15 1.16 -5.69% 464,021 54,430,535
2024-06-13 1.19 1.38 1.19 1.23 +6.96% 718,289 91,771,702
2024-06-12 1.11 1.16 1.11 1.15 +2.68% 204,345 23,267,858
2024-06-11 1.12 1.13 1.08 1.12 -0.88% 184,303 20,427,303
2024-06-07 1.1 1.14 1.09 1.13 +3.67% 225,387 25,244,489
2024-06-06 1.12 1.16 1.08 1.09 -7.63% 337,941 37,479,877
2024-06-05 1.12 1.19 1.11 1.18 +6.31% 387,002 44,991,602
2024-06-04 1.16 1.16 1.03 1.11 -4.31% 442,924 48,606,573
2024-06-03 1.2 1.22 1.15 1.16 -4.13% 219,704 25,857,375
2024-05-31 1.12 1.25 1.12 1.21 +5.22% 343,611 40,798,951
2024-05-30 1.19 1.21 1.15 1.15 -4.96% 244,535 28,704,917
2024-05-29 1.21 1.24 1.18 1.21 0% 224,005 27,007,383
2024-05-28 1.25 1.26 1.21 1.21 -3.2% 139,362 17,166,315
2024-05-27 1.26 1.26 1.21 1.25 0% 200,339 24,564,543
2024-05-24 1.25 1.29 1.24 1.25 0% 174,737 22,051,078
2024-05-23 1.3 1.3 1.25 1.25 -4.58% 251,883 31,931,133
2024-05-22 1.28 1.31 1.26 1.31 +0.77% 202,682 26,229,275
2024-05-21 1.34 1.35 1.28 1.3 -2.99% 264,565 34,674,387
2024-05-20 1.41 1.42 1.33 1.34 -4.29% 353,234 48,171,537
2024-05-17 1.37 1.42 1.36 1.4 +2.19% 289,798 40,461,711
2024-05-16 1.3 1.4 1.3 1.37 +3.79% 394,046 53,657,588
2024-05-15 1.32 1.36 1.3 1.32 -0.75% 215,042 28,560,123
2024-05-14 1.31 1.33 1.3 1.33 +3.1% 165,301 21,747,026
2024-05-13 1.33 1.33 1.28 1.29 -3.73% 220,890 28,784,736
2024-05-10 1.37 1.38 1.31 1.34 -2.9% 252,615 33,799,969
2024-05-09 1.38 1.4 1.37 1.38 0% 188,615 26,092,484
2024-05-08 1.41 1.41 1.37 1.38 -2.13% 194,337 26,793,961
2024-05-07 1.42 1.43 1.39 1.41 -0.7% 241,427 33,962,233
2024-05-06 1.42 1.46 1.41 1.42 +1.43% 275,120 39,276,201
2024-04-30 1.44 1.45 1.37 1.4 -2.1% 377,206 52,748,402
2024-04-29 1.33 1.46 1.32 1.43 +8.33% 502,958 71,121,517
2024-04-26 1.29 1.34 1.28 1.32 +1.54% 350,108 45,992,820
2024-04-25 1.35 1.35 1.28 1.3 -2.26% 346,153 45,372,962
2024-04-24 1.27 1.38 1.26 1.33 +4.72% 499,977 66,510,032
2024-04-23 1.26 1.3 1.24 1.27 -0.78% 513,593 65,601,015
2024-04-22 1.37 1.38 1.12 1.28 -8.57% 1,070,486 135,943,588
2024-04-19 1.23 1.4 1.23 1.4 +19.66% 1,196,782 165,944,931
2024-04-18 1.23 1.24 1.17 1.17 -4.88% 336,815 40,281,699
2024-04-17 1.1 1.24 1.1 1.23 +11.82% 368,494 44,182,734
2024-04-16 1.22 1.23 1.09 1.1 -11.29% 475,283 54,193,081
2024-04-15 1.31 1.32 1.2 1.24 -6.06% 489,764 61,314,849
2024-04-12 1.35 1.38 1.31 1.32 -2.22% 269,152 35,889,408
2024-04-11 1.35 1.38 1.32 1.35 -0.74% 244,955 33,281,935
2024-04-10 1.46 1.47 1.32 1.36 -7.48% 521,176 71,167,578
2024-04-09 1.46 1.49 1.44 1.47 +0.68% 171,536 25,127,277
2024-04-08 1.53 1.53 1.45 1.46 -4.58% 253,787 37,564,483
2024-04-03 1.55 1.55 1.51 1.53 -1.29% 190,487 29,056,743
2024-04-02 1.57 1.58 1.54 1.55 -0.64% 198,075 30,854,430
2024-04-01 1.54 1.57 1.53 1.56 +1.3% 241,437 37,441,160
2024-03-29 1.52 1.56 1.5 1.54 +1.99% 323,866 49,630,585
2024-03-28 1.46 1.53 1.45 1.51 +4.14% 277,108 41,582,295
2024-03-27 1.53 1.54 1.45 1.45 -5.84% 263,049 39,233,625
2024-03-26 1.52 1.56 1.51 1.54 0% 239,590 36,756,669
2024-03-25 1.57 1.59 1.54 1.54 -2.53% 263,057 41,078,742
2024-03-22 1.63 1.63 1.57 1.58 -3.07% 291,993 46,437,939
2024-03-21 1.64 1.67 1.61 1.63 -1.21% 317,675 51,812,662
2024-03-20 1.59 1.65 1.58 1.65 +3.77% 446,768 72,747,236
2024-03-19 1.64 1.64 1.59 1.59 -3.05% 387,358 62,390,774
2024-03-18 1.64 1.66 1.61 1.64 -0.61% 530,158 86,377,933
2024-03-15 1.58 1.69 1.56 1.65 +3.13% 700,111 114,387,875
2024-03-14 1.54 1.75 1.53 1.6 +4.58% 833,065 134,937,729
2024-03-13 1.56 1.57 1.52 1.53 -2.55% 328,469 50,473,253
2024-03-12 1.5 1.57 1.49 1.57 +4.67% 491,271 75,338,464
2024-03-11 1.48 1.5 1.47 1.5 +0.67% 247,423 36,762,957
2024-03-08 1.5 1.51 1.45 1.49 -0.67% 235,730 34,901,297
2024-03-07 1.47 1.54 1.47 1.5 +2.04% 350,719 52,768,906
2024-03-06 1.45 1.51 1.45 1.47 +0.68% 230,353 34,182,347
2024-03-05 1.51 1.52 1.45 1.46 -4.58% 318,075 46,976,476
2024-03-04 1.55 1.56 1.48 1.53 -2.55% 348,466 53,055,930
2024-03-01 1.56 1.6 1.51 1.57 +2.61% 481,074 74,760,485
2024-02-29 1.43 1.55 1.42 1.53 +4.79% 582,773 86,848,094
2024-02-28 1.57 1.64 1.44 1.46 -7.01% 761,469 118,540,899
2024-02-27 1.54 1.59 1.53 1.57 +0.64% 506,205 78,848,331
2024-02-26 1.52 1.61 1.51 1.56 +1.96% 689,828 107,787,138
2024-02-23 1.45 1.59 1.43 1.53 +5.52% 657,257 99,790,615
2024-02-22 1.39 1.46 1.39 1.45 0% 577,929 82,303,710
2024-02-21 1.23 1.5 1.22 1.45 +16% 833,680 116,376,132
2024-02-20 1.24 1.26 1.2 1.25 +0.81% 328,238 40,447,113
2024-02-19 1.15 1.26 1.11 1.24 +7.83% 590,939 71,361,713
2024-02-08 1.03 1.18 0.85 1.15 +8.49% 887,098 90,992,576
2024-02-07 1.22 1.22 0.96 1.06 -11.67% 966,986 104,552,148
2024-02-06 1.19 1.28 1.1 1.2 -1.64% 689,903 81,022,285
2024-02-05 1.47 1.47 1.21 1.22 -16.44% 665,691 86,145,972
2024-02-02 1.57 1.62 1.4 1.46 -7.01% 499,398 75,214,506
2024-02-01 1.65 1.67 1.56 1.57 -6.55% 346,083 55,517,224
2024-01-31 1.7 1.81 1.65 1.68 -8.7% 508,411 87,692,709
2024-01-30 1.89 1.91 1.84 1.84 -3.66% 203,011 38,069,105
2024-01-29 1.98 2 1.9 1.91 -3.54% 249,663 48,425,780
2024-01-26 1.92 2.01 1.92 1.98 +2.59% 349,187 68,936,604
2024-01-25 1.87 1.94 1.85 1.93 +3.21% 284,009 53,979,768
2024-01-24 1.83 1.87 1.81 1.87 +2.19% 250,405 46,174,140
2024-01-23 1.82 1.84 1.77 1.83 +1.1% 216,836 39,177,478
2024-01-22 1.91 1.93 1.8 1.81 -5.73% 294,218 54,641,085
2024-01-19 1.95 1.97 1.91 1.92 -2.04% 204,011 39,525,482
2024-01-18 1.97 1.98 1.9 1.96 -1.01% 388,254 74,932,184
2024-01-17 2.08 2.08 1.97 1.98 -5.26% 451,430 90,854,507
2024-01-16 2.12 2.14 2.04 2.09 -1.42% 581,439 120,765,591
2024-01-15 2.16 2.18 2.09 2.12 -2.75% 738,431 156,980,671
2024-01-12 2.32 2.41 2.18 2.18 -3.54% 1,273,520 287,713,947
2024-01-11 2.29 2.33 2.17 2.26 -0.44% 1,553,270 348,110,809
2024-01-10 2.11 2.5 2.11 2.27 +7.08% 2,001,754 470,389,905
2024-01-09 2.08 2.16 2.06 2.12 +2.42% 238,236 50,294,274
2024-01-08 2.1 2.11 2.06 2.07 -1.43% 140,466 29,265,485
2024-01-05 2.15 2.15 2.08 2.1 -1.87% 172,193 36,277,156
2024-01-04 2.12 2.16 2.12 2.14 +0.47% 184,033 39,348,814
2024-01-03 2.14 2.16 2.11 2.13 -0.47% 179,120 38,143,713
2024-01-02 2.14 2.18 2.14 2.14 0% 221,971 47,861,239

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

цЩ╢хНОцЦ░цЭР 603683

近期数据

хоБц│вш┐Ьц┤Л 601022

近半年

ц╡╖цнгшНпф╕Ъ 600267

2024年一季度

цХ░хнЧцФ┐щАЪ 300075

2024年至今

шИкхПСцОзхИ╢ 000738

近期数据

хпТщФРщТ┤ф╕Ъ 300618

2022-2023两年

хИйщАЪчФ╡хнР 603629

2022-2023两年

ф╕ЬцЦ╣чФЯчЙй 688298

2024年至今

ц▒Зф╕ншВбф╗╜ 300371

近三个月

ф╕ЦшМВшГ╜ц║Р 605028

2024年一季度

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
光伏产业

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