ч▓╛щФ╗чзСцКА 300258

数据更新至:

添加到对比分析

15.02 +1.28%

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

15.02
+1.28% +0.19
14.8
开盘价
15.58
最高价
14.76
最低价
337,479
成交量
数据更新至: 2025-03-25

技术指标

15.56
MA5 (5日均线)
15.15
MA10 (10日均线)
14.45
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 14.8 15.58 14.76 15.02 +1.28% 337,479 514,223,054
2025-03-24 14.99 15.5 14.34 14.83 -3.45% 416,127 616,595,157
2025-03-21 16.31 16.38 15.16 15.36 -7.69% 516,934 806,197,826
2025-03-20 15.78 17.15 15.52 16.64 +4.46% 683,800 1,119,636,079
2025-03-19 16.18 16.28 15.53 15.93 +0.25% 505,644 802,492,447
2025-03-18 16.17 16.5 15.61 15.89 +1.34% 731,953 1,169,209,506
2025-03-17 14.6 15.98 14.15 15.68 +6.23% 694,690 1,047,887,392
2025-03-14 13.29 15.15 12.8 14.76 +10.73% 689,830 961,227,063
2025-03-13 14 14.58 12.98 13.33 -5.33% 493,045 671,997,104
2025-03-12 14.22 14.68 14.03 14.08 -0.71% 355,014 506,666,824
2025-03-11 14.02 14.54 13.87 14.18 -3.27% 454,572 642,915,858
2025-03-10 14.57 15.25 14.05 14.66 +0.62% 611,452 893,128,333
2025-03-07 14.29 14.74 14.06 14.57 +3.19% 554,354 800,635,018
2025-03-06 14.11 15.16 13.95 14.12 -0.91% 706,170 1,024,091,680
2025-03-05 12.9 14.38 12.8 14.25 +10.04% 563,773 764,623,667
2025-03-04 12.18 13.3 12.14 12.95 +5.28% 403,406 520,056,449
2025-03-03 12.52 12.77 12.18 12.3 -1.05% 320,172 399,499,272
2025-02-28 13.55 13.73 12.38 12.43 -9.93% 471,449 605,687,443
2025-02-27 14.25 14.43 13.52 13.8 -3.09% 563,120 788,183,926
2025-02-26 13.09 15 12.9 14.24 +9.29% 735,725 1,019,942,314
2025-02-25 12.73 13.51 12.49 13.03 -0.08% 463,586 597,204,982
2025-02-24 13.2 13.49 12.78 13.04 -2.1% 393,112 512,795,895
2025-02-21 12.87 13.88 12.87 13.32 +2.94% 573,810 764,525,584
2025-02-20 13.16 13.37 12.79 12.94 -2.49% 605,177 788,330,727
2025-02-19 11.82 13.78 11.82 13.27 +10.03% 800,500 1,046,150,807
2025-02-18 11.2 13.06 11.08 12.06 +7.1% 733,682 878,570,250
2025-02-17 10.98 11.42 10.97 11.26 +2.64% 421,860 472,276,115
2025-02-14 11.5 11.58 10.88 10.97 -4.69% 497,846 553,610,334
2025-02-13 12.5 12.55 11.5 11.51 -0.6% 926,832 1,114,295,397
2025-02-12 9.92 11.58 9.85 11.58 +20% 637,668 688,299,590
2025-02-11 9.67 9.72 9.57 9.65 -0.41% 89,797 86,521,503
2025-02-10 9.68 9.78 9.53 9.69 -0.21% 149,490 143,830,278
2025-02-07 9.88 9.93 9.59 9.71 -1.42% 179,558 175,474,618
2025-02-06 9.38 9.92 9.35 9.85 +5.01% 191,493 186,363,744
2025-02-05 9.35 9.47 9.26 9.38 +1.19% 81,322 76,281,441
2025-01-27 9.7 9.71 9.26 9.27 -4.43% 128,864 121,961,916
2025-01-24 9.45 9.76 9.45 9.7 +2% 134,632 129,957,853
2025-01-23 9.65 9.71 9.46 9.51 -0.83% 121,674 116,679,324
2025-01-22 9.68 9.69 9.51 9.59 -0.93% 122,189 116,996,601
2025-01-21 9.18 9.73 9.14 9.68 +5.68% 242,224 231,092,985
2025-01-20 9.12 9.3 9.1 9.16 +1.1% 89,636 82,402,409
2025-01-17 9.18 9.26 9.05 9.06 -1.74% 73,054 66,727,204
2025-01-16 9.36 9.47 9.11 9.22 -0.75% 83,937 77,869,446
2025-01-15 9.28 9.35 9.2 9.29 +0.11% 81,017 75,163,248
2025-01-14 8.78 9.28 8.72 9.28 +5.82% 155,089 141,270,702
2025-01-13 8.5 8.95 8.5 8.77 +0.92% 82,355 72,165,738
2025-01-10 8.71 9.04 8.67 8.69 -1.25% 94,349 83,714,324
2025-01-09 8.71 8.93 8.68 8.8 -0.23% 85,689 75,224,105
2025-01-08 8.57 8.95 8.23 8.82 +2.92% 114,917 98,404,532
2025-01-07 8.57 8.57 8.33 8.57 +1.3% 55,480 47,007,629
2025-01-06 8.51 8.62 8.31 8.46 -0.12% 48,642 41,146,012
2025-01-03 8.81 8.85 8.44 8.47 -2.76% 73,421 63,531,832
2025-01-02 8.88 9.04 8.6 8.71 -2.24% 75,591 66,618,131
2024-12-31 9.19 9.23 8.88 8.91 -2.84% 76,837 69,358,312
2024-12-30 9.23 9.3 9.05 9.17 -1.29% 54,731 50,369,076
2024-12-27 9.39 9.5 9.23 9.29 -0.96% 76,489 71,369,596
2024-12-26 8.99 9.57 8.93 9.38 +4.11% 109,251 101,600,307
2024-12-25 9.04 9.08 8.77 9.01 -0.22% 66,361 59,065,249
2024-12-24 8.92 9.17 8.91 9.03 +2.27% 75,151 68,000,831
2024-12-23 9.34 9.35 8.82 8.83 -4.95% 112,938 101,639,727
2024-12-20 9.15 9.4 9.12 9.29 +1.42% 75,474 70,090,247
2024-12-19 9.08 9.19 9.05 9.16 -0.65% 84,224 76,835,383
2024-12-18 9.28 9.38 9.17 9.22 -0.65% 74,178 68,803,850
2024-12-17 9.69 9.76 9.22 9.28 -4.53% 106,079 99,946,960
2024-12-16 9.8 9.9 9.66 9.72 -1.32% 78,564 76,727,263
2024-12-13 10.11 10.21 9.84 9.85 -3.53% 111,055 110,993,880
2024-12-12 10.18 10.32 10.04 10.21 -0.1% 144,799 147,066,138
2024-12-11 10.06 10.23 9.99 10.22 +0.99% 140,154 141,896,927
2024-12-10 10.29 10.37 10.08 10.12 +0.8% 239,280 244,859,142
2024-12-09 9.91 10.16 9.9 10.04 +0.2% 134,839 135,317,795
2024-12-06 10.15 10.2 9.89 10.02 -2.15% 184,630 184,685,346
2024-12-05 10.08 10.4 10 10.24 +1.59% 221,304 225,588,014
2024-12-04 9.94 10.32 9.82 10.08 +1.31% 284,620 287,244,972
2024-12-03 10.02 10.2 9.92 9.95 -0.9% 226,753 227,534,733
2024-12-02 9.8 10.1 9.72 10.04 +4.91% 320,279 319,159,673
2024-11-29 9.19 9.66 9.02 9.57 +3.91% 198,895 187,200,379
2024-11-28 9.08 9.49 9.02 9.21 +1.54% 132,533 122,202,649
2024-11-27 8.87 9.09 8.67 9.07 +1.34% 78,885 69,626,251
2024-11-26 9.11 9.14 8.92 8.95 -1.76% 68,586 61,843,300
2024-11-25 9.04 9.17 8.91 9.11 +1% 78,259 70,826,991
2024-11-22 9.37 9.46 8.97 9.02 -4.55% 105,809 97,763,268
2024-11-21 9.52 9.57 9.31 9.45 -1.25% 98,514 92,993,297
2024-11-20 9.14 9.58 9.09 9.57 +4.59% 173,161 163,979,459
2024-11-19 8.82 9.18 8.82 9.15 +3.74% 100,156 90,516,346
2024-11-18 9.02 9.14 8.76 8.82 -2% 82,457 73,511,209
2024-11-15 9.17 9.3 8.98 9 -2.07% 86,649 79,319,041
2024-11-14 9.48 9.54 9.15 9.19 -3.16% 79,893 74,492,248
2024-11-13 9.58 9.62 9.28 9.49 -1.04% 103,589 97,736,861
2024-11-12 9.79 9.86 9.53 9.59 -1.84% 151,733 147,249,332
2024-11-11 9.54 9.77 9.46 9.77 +2.41% 146,249 140,818,620
2024-11-08 9.75 9.81 9.53 9.54 -1.45% 157,499 152,004,120
2024-11-07 9.54 9.7 9.42 9.68 +1.47% 168,133 161,188,848
2024-11-06 9.78 9.9 9.47 9.54 +1.49% 306,839 297,699,430
2024-11-05 9 9.45 8.91 9.4 +4.79% 222,745 205,306,485
2024-11-04 8.65 9.06 8.62 8.97 +3.7% 105,444 94,197,945
2024-11-01 9.06 9.1 8.64 8.65 -4.95% 123,014 108,479,459
2024-10-31 9.03 9.14 8.97 9.1 -0.11% 152,813 138,553,874
2024-10-30 8.83 9.53 8.78 9.11 +2.02% 175,795 160,469,808
2024-10-29 9.19 9.37 8.91 8.93 -1.87% 202,775 184,928,947
2024-10-28 8.97 9.1 8.86 9.1 +1.79% 135,903 121,942,500
2024-10-25 8.77 8.95 8.72 8.94 +1.48% 167,571 148,096,582
2024-10-24 8.67 8.88 8.64 8.81 +1.97% 131,474 115,268,888
2024-10-23 8.6 8.75 8.53 8.64 +0.23% 120,380 104,237,189
2024-10-22 8.52 8.65 8.46 8.62 -1.26% 148,522 126,953,103
2024-10-21 8.69 8.82 8.55 8.73 +1.75% 120,484 104,420,511
2024-10-18 8.24 8.74 8.24 8.58 +3.5% 107,974 91,471,441
2024-10-17 8.47 8.55 8.27 8.29 -0.96% 73,591 62,025,516
2024-10-16 8.31 8.43 8.25 8.37 -0.71% 69,178 57,606,777
2024-10-15 8.57 8.67 8.4 8.43 -2.2% 73,409 62,616,575
2024-10-14 8.53 8.62 8.25 8.62 +1.77% 82,409 69,889,165
2024-10-11 8.99 9 8.32 8.47 -5.26% 101,793 87,408,208
2024-10-10 9.13 9.25 8.86 8.94 -0.45% 113,919 103,287,200
2024-10-09 9.67 9.69 8.85 8.98 -10.38% 212,723 197,772,138
2024-10-08 10.7 10.79 9.23 10.02 +9.87% 345,431 346,913,756
2024-09-30 8.36 9.25 8.24 9.12 +12.87% 232,270 202,252,576
2024-09-27 7.8 8.19 7.79 8.08 +5.07% 117,529 93,766,525
2024-09-26 7.36 7.7 7.36 7.69 +3.92% 66,143 49,907,631
2024-09-25 7.39 7.56 7.36 7.4 +1.37% 72,643 54,267,880
2024-09-24 7.11 7.31 7.06 7.3 +3.4% 55,346 39,840,594
2024-09-23 7.01 7.1 6.98 7.06 -0.14% 21,442 15,133,539
2024-09-20 7.13 7.13 7.01 7.07 -0.7% 27,579 19,480,232
2024-09-19 6.92 7.17 6.92 7.12 +2.89% 41,024 28,976,603
2024-09-18 6.88 6.93 6.71 6.92 +0.58% 32,601 22,243,904
2024-09-13 7.03 7.06 6.88 6.88 -2.13% 37,778 26,203,382
2024-09-12 7.1 7.17 7.03 7.03 -0.99% 41,786 29,695,149
2024-09-11 7.16 7.18 7.07 7.1 -0.84% 19,888 14,146,449
2024-09-10 7.13 7.2 6.97 7.16 +0.85% 35,701 25,237,294
2024-09-09 7.07 7.16 7.03 7.1 -0.14% 29,375 20,830,990
2024-09-06 7.31 7.32 7.1 7.11 -2.74% 32,763 23,577,725
2024-09-05 7.23 7.34 7.23 7.31 +1.11% 32,184 23,484,553
2024-09-04 7.17 7.28 7.13 7.23 +0.42% 34,785 25,089,273
2024-09-03 7.08 7.23 7.04 7.2 +1.69% 30,868 22,108,043
2024-09-02 7.2 7.27 7.08 7.08 -2.48% 38,732 27,722,464
2024-08-30 7.19 7.38 7.11 7.26 +0.97% 57,408 41,744,371
2024-08-29 6.93 7.2 6.89 7.19 +3.45% 58,900 41,823,909
2024-08-28 6.9 7.08 6.85 6.95 +0.72% 54,765 38,127,227
2024-08-27 7.14 7.14 6.85 6.9 -5.48% 94,589 65,729,961
2024-08-26 7.23 7.4 7.21 7.3 +1.11% 38,036 27,841,593
2024-08-23 7.25 7.31 7.17 7.22 -0.41% 33,823 24,424,522
2024-08-22 7.47 7.51 7.24 7.25 -3.07% 42,130 30,916,217
2024-08-21 7.31 7.53 7.31 7.48 +1.22% 43,286 32,276,723
2024-08-20 7.55 7.58 7.35 7.39 -2.64% 43,888 32,637,208
2024-08-19 7.63 7.76 7.55 7.59 -0.91% 43,694 33,450,698
2024-08-16 7.62 7.71 7.59 7.66 +0.79% 33,810 25,900,007
2024-08-15 7.48 7.66 7.42 7.6 +1.33% 36,560 27,710,667
2024-08-14 7.56 7.59 7.48 7.5 -0.79% 25,589 19,245,826
2024-08-13 7.5 7.57 7.45 7.56 +0.8% 22,866 17,169,418
2024-08-12 7.61 7.65 7.49 7.5 -1.32% 30,944 23,320,183
2024-08-09 7.64 7.78 7.6 7.6 -0.39% 32,418 24,879,038
2024-08-08 7.7 7.7 7.55 7.63 -1.04% 34,870 26,580,962
2024-08-07 7.69 7.77 7.66 7.71 0% 35,964 27,729,445
2024-08-06 7.68 7.77 7.59 7.71 +1.58% 35,831 27,508,576
2024-08-05 7.78 7.95 7.58 7.59 -3.19% 46,255 35,846,213
2024-08-02 7.95 8.05 7.83 7.84 -1.88% 48,114 38,226,642
2024-08-01 7.96 8.08 7.96 7.99 +0.38% 50,606 40,511,496
2024-07-31 7.6 7.97 7.6 7.96 +4.19% 58,540 45,956,861
2024-07-30 7.5 7.69 7.5 7.64 +0.66% 33,704 25,628,754
2024-07-29 7.65 7.67 7.53 7.59 -0.39% 37,238 28,304,160
2024-07-26 7.48 7.63 7.48 7.62 +2.56% 45,424 34,436,806
2024-07-25 7.29 7.57 7.2 7.43 +1.92% 53,537 39,624,989
2024-07-24 7.47 7.54 7.27 7.29 -2.28% 49,389 36,388,954
2024-07-23 7.74 7.75 7.46 7.46 -3.12% 48,366 36,771,518
2024-07-22 7.78 7.86 7.67 7.7 -1.53% 49,051 37,903,274
2024-07-19 7.73 7.92 7.71 7.82 +0.26% 43,746 34,247,804
2024-07-18 7.8 7.88 7.62 7.8 -0.38% 43,145 33,347,236
2024-07-17 8.03 8.03 7.82 7.83 -2.37% 43,831 34,545,603
2024-07-16 8.01 8.05 7.94 8.02 0% 32,711 26,152,327
2024-07-15 8.29 8.31 7.97 8.02 -3.02% 63,268 51,041,007
2024-07-12 8.22 8.3 8.18 8.27 +0.36% 41,678 34,317,664
2024-07-11 8.03 8.26 8.03 8.24 +4.57% 81,769 66,808,196
2024-07-10 7.79 7.99 7.73 7.88 +1.03% 51,461 40,760,776
2024-07-09 7.57 7.81 7.47 7.8 +2.9% 57,271 43,901,814
2024-07-08 7.82 7.88 7.56 7.58 -3.81% 43,760 33,534,935
2024-07-05 7.81 7.9 7.67 7.88 +0.64% 41,346 32,221,567
2024-07-04 8.01 8.15 7.8 7.83 -2% 54,043 43,040,509
2024-07-03 8.08 8.15 7.98 7.99 -1.11% 39,831 32,055,032
2024-07-02 8.14 8.23 8.04 8.08 -0.86% 43,870 35,711,135
2024-07-01 8.14 8.2 7.96 8.15 +0.25% 56,379 45,463,845
2024-06-28 8.09 8.24 8.04 8.13 +0.37% 54,787 44,788,737
2024-06-27 8.29 8.36 8.09 8.1 -2.76% 66,229 54,295,456
2024-06-26 8.16 8.36 8.07 8.33 +2.08% 57,726 47,512,010
2024-06-25 8.1 8.3 8.08 8.16 +1.12% 55,029 45,118,871
2024-06-24 8.37 8.37 8.05 8.07 -4.27% 66,911 54,661,339
2024-06-21 8.36 8.54 8.23 8.43 0% 40,133 33,796,333
2024-06-20 8.82 8.83 8.36 8.43 -4.85% 111,222 94,746,492
2024-06-19 9 9.04 8.85 8.86 -1.34% 36,712 32,715,162
2024-06-18 8.76 8.98 8.72 8.98 +2.63% 52,418 46,712,139
2024-06-17 8.7 8.86 8.66 8.75 -0.34% 37,657 33,059,484
2024-06-14 8.87 8.95 8.7 8.78 -1.46% 56,821 49,772,252
2024-06-13 8.87 9.05 8.78 8.91 0% 45,966 40,932,324
2024-06-12 8.77 9 8.72 8.91 +1.37% 39,625 35,332,048
2024-06-11 8.75 8.83 8.53 8.79 -0.34% 47,857 41,509,135
2024-06-07 8.76 8.85 8.59 8.82 +1.85% 57,080 49,898,744
2024-06-06 8.91 9 8.61 8.66 -3.24% 83,066 72,580,866
2024-06-05 9.01 9.12 8.94 8.95 -1.43% 41,790 37,743,349
2024-06-04 9.21 9.23 8.91 9.08 -1.41% 67,276 60,889,096
2024-06-03 9.51 9.53 9.12 9.21 -2.75% 58,606 54,439,775
2024-05-31 9.28 9.51 9.28 9.47 +1.94% 61,174 57,712,199
2024-05-30 9.26 9.41 9.18 9.29 +0.11% 51,532 48,038,307
2024-05-29 9.14 9.43 9.13 9.28 +1.64% 61,575 57,279,078
2024-05-28 9.31 9.32 9.12 9.13 -1.08% 43,253 39,751,085
2024-05-27 9.3 9.3 8.98 9.23 +0.33% 57,464 52,261,743
2024-05-24 9.33 9.41 9.19 9.2 -3.16% 61,561 57,138,901
2024-05-23 9.78 9.78 9.49 9.5 -2.96% 66,592 63,852,557
2024-05-22 9.6 9.8 9.6 9.79 +1.56% 57,400 55,938,330
2024-05-21 9.73 9.74 9.45 9.64 -1.13% 85,683 81,837,740
2024-05-20 9.78 9.92 9.72 9.75 -0.41% 67,120 65,791,987
2024-05-17 9.67 9.81 9.67 9.79 +0.62% 47,997 46,738,073
2024-05-16 9.72 9.85 9.69 9.73 0% 64,900 63,304,821
2024-05-15 9.75 9.86 9.68 9.73 -0.61% 50,301 49,254,036
2024-05-14 9.6 9.81 9.6 9.79 +1.87% 56,965 55,562,172
2024-05-13 9.77 9.78 9.5 9.61 -2.04% 72,641 69,825,148
2024-05-10 10.01 10.05 9.78 9.81 -2% 81,669 80,586,199
2024-05-09 9.98 10.14 9.97 10.01 +0.2% 79,908 80,306,907
2024-05-08 10.19 10.19 9.98 9.99 -1.77% 65,798 66,242,536
2024-05-07 10.29 10.3 10.1 10.17 -0.78% 113,012 114,885,958
2024-05-06 10.3 10.37 10.24 10.25 +0.99% 103,129 106,239,338
2024-04-30 10.38 10.38 10.06 10.15 -1.26% 128,688 131,358,836
2024-04-29 10.1 10.37 10.08 10.28 +2.09% 171,042 175,426,219
2024-04-26 10.09 10.17 9.9 10.07 -0.79% 204,050 204,526,055
2024-04-25 9.8 10.2 9.77 10.15 +4.1% 249,639 249,841,457
2024-04-24 9.28 10.33 9.2 9.75 +6.09% 219,845 214,086,034
2024-04-23 8.99 9.25 8.96 9.19 +2.68% 95,965 87,639,979
2024-04-22 9.08 9.12 8.79 8.95 -3.03% 102,468 91,812,972
2024-04-19 9.23 9.25 9.06 9.23 +0.22% 83,568 76,467,391
2024-04-18 9.09 9.39 8.95 9.21 +1.32% 84,954 78,147,123
2024-04-17 8.65 9.09 8.65 9.09 +6.82% 98,291 87,800,848
2024-04-16 9.16 9.2 8.42 8.51 -7.4% 150,964 130,935,332
2024-04-15 9.48 9.67 9.05 9.19 -3.87% 103,076 95,880,169
2024-04-12 9.78 9.91 9.55 9.56 -1.95% 60,403 58,626,146
2024-04-11 9.79 9.93 9.63 9.75 -0.51% 60,775 59,617,569
2024-04-10 10 10.05 9.74 9.8 -2.49% 62,386 61,361,349
2024-04-09 9.93 10.07 9.9 10.05 +1.11% 43,696 43,685,029
2024-04-08 10.1 10.1 9.9 9.94 -1.49% 69,452 69,358,036
2024-04-03 10.33 10.38 9.97 10.09 -3.07% 72,902 73,626,928
2024-04-02 10.53 10.55 10.23 10.41 -1.14% 72,194 74,946,482
2024-04-01 10.16 10.65 10.13 10.53 +4.26% 92,659 96,699,683
2024-03-29 10.04 10.24 9.91 10.1 +2.23% 74,182 74,642,223
2024-03-28 9.57 10.1 9.57 9.88 +3.46% 94,563 93,614,993
2024-03-27 10.12 10.12 9.55 9.55 -5.73% 106,033 103,995,291
2024-03-26 10.11 10.3 9.93 10.13 +0.2% 101,383 102,754,306
2024-03-25 10.53 10.62 10.1 10.11 -4.53% 93,909 97,499,752
2024-03-22 10.81 10.84 10.44 10.59 -2.22% 95,551 101,421,568
2024-03-21 10.8 10.89 10.59 10.83 +0.28% 104,066 112,088,552
2024-03-20 10.7 10.84 10.63 10.8 +1.03% 80,432 86,489,432
2024-03-19 10.99 11 10.68 10.69 -2.11% 98,149 106,093,960
2024-03-18 10.74 10.92 10.68 10.92 +2.82% 117,863 127,550,476
2024-03-15 10.4 10.66 10.31 10.62 +1.92% 99,180 104,285,020
2024-03-14 10.44 10.68 10.25 10.42 -0.29% 110,916 116,234,339
2024-03-13 10.35 10.53 10.31 10.45 +0.48% 98,656 102,891,277
2024-03-12 10.16 10.46 10.15 10.4 +2.56% 115,486 119,193,794
2024-03-11 10 10.15 9.9 10.14 +1.1% 86,651 86,942,161
2024-03-08 9.99 10.08 9.91 10.03 -0.59% 87,553 87,370,940
2024-03-07 10.45 10.78 10.06 10.09 -0.59% 160,673 166,896,916
2024-03-06 9.96 10.35 9.79 10.15 +1.5% 98,209 99,005,755
2024-03-05 10.17 10.24 9.91 10 -2.63% 96,715 96,990,778
2024-03-04 10.3 10.34 10.07 10.27 -0.68% 89,088 90,917,417
2024-03-01 10.24 10.36 10.1 10.34 +0.78% 104,318 106,859,434
2024-02-29 9.77 10.28 9.74 10.26 +3.12% 119,978 121,490,665
2024-02-28 10.97 11.16 9.93 9.95 -9.55% 194,964 203,915,704
2024-02-27 10.68 11.01 10.53 11 +3.38% 137,490 149,195,192
2024-02-26 10.93 11.29 10.6 10.64 +4.11% 290,751 316,248,450
2024-02-23 9.58 10.25 9.48 10.22 +6.57% 146,347 143,988,403
2024-02-22 9.37 9.64 9.3 9.59 +2.02% 95,399 90,933,240
2024-02-21 9.05 9.72 9.02 9.4 +2.4% 126,201 119,531,986
2024-02-20 9.09 9.21 8.91 9.18 +0.33% 92,599 83,838,248
2024-02-19 9.19 9.43 9.01 9.15 +0.66% 143,349 131,518,411
2024-02-08 8 9.25 7.83 9.09 +14.05% 205,899 174,873,924
2024-02-07 8.07 8.37 7.78 7.97 -1.12% 135,730 109,811,768
2024-02-06 7.58 8.33 7.15 8.06 +5.22% 134,340 103,471,906
2024-02-05 8.38 8.44 7.52 7.66 -9.78% 145,724 114,279,799
2024-02-02 8.91 9.05 8.22 8.49 -4.71% 80,273 69,192,766
2024-02-01 8.86 9.15 8.78 8.91 -0.67% 71,971 64,396,266
2024-01-31 9.44 9.5 8.96 8.97 -4.88% 79,778 73,064,705
2024-01-30 9.63 9.84 9.41 9.43 -1.98% 57,447 55,177,295
2024-01-29 9.83 9.98 9.57 9.62 -1.84% 67,999 66,163,977
2024-01-26 10.1 10.16 9.74 9.8 -3.45% 115,678 115,091,737
2024-01-25 10.07 10.3 9.8 10.15 +0.79% 133,844 134,837,710
2024-01-24 10.05 10.19 9.6 10.07 +0.5% 73,450 72,707,944
2024-01-23 9.83 10.15 9.72 10.02 +2.66% 93,155 92,638,326
2024-01-22 10.44 10.51 9.7 9.76 -6.6% 79,491 80,161,844
2024-01-19 10.75 10.81 10.4 10.45 -2.79% 74,564 78,595,036
2024-01-18 10.83 10.96 10.49 10.75 -1.65% 73,233 78,326,050
2024-01-17 11.2 11.36 10.9 10.93 -3.02% 48,765 54,157,778
2024-01-16 11.32 11.38 11.14 11.27 -0.62% 67,455 75,925,400
2024-01-15 11.68 11.7 11.18 11.34 -2.74% 99,130 112,851,566
2024-01-12 11.92 11.96 11.64 11.66 -2.26% 40,738 47,992,255
2024-01-11 11.66 11.97 11.62 11.93 +2.23% 33,039 39,075,901
2024-01-10 11.87 11.89 11.65 11.67 -1.85% 36,037 42,299,725
2024-01-09 11.85 12.07 11.77 11.89 +0.76% 39,537 47,093,018
2024-01-08 12 12.1 11.8 11.8 -2.48% 45,528 54,270,046
2024-01-05 12.5 12.59 12.02 12.1 -3.82% 80,703 99,064,685
2024-01-04 12.53 12.83 12.28 12.58 +0.08% 95,819 119,980,970
2024-01-03 12.8 12.81 12.38 12.57 -1.95% 116,533 146,452,374
2024-01-02 12.92 13.08 12.81 12.82 -0.77% 55,450 71,655,562

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

щЗСш┐Рц┐АхЕЙ 300220

近三个月

цЩ╢чзСчзСцКА 601778

近期数据

хШЙх┐Еф╝Ш 688089

近半年

щ╣Пш╛ЙшГ╜ц║Р 300438

2024年至今

ф┐бчзСчз╗хКи-U 688387

近三个月

цЕХцАЭшВбф╗╜ 001323

近期数据

ф╕нф┐бхЗ║чЙИ 300788

2022-2023两年

ф╕нщЧ╜шГ╜ц║Р 600163

2024年一季度

ц░╕цЦ░хЕЙхнж 603297

2023年全年

ф╕нхИЫчОпф┐Э 300056

近三个月

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

近半年
芯片

хглхЕ░х╛о (600460)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
虚拟现实
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
区块链

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