ч┤лхдйчзСцКА 300280

数据更新至:

添加到对比分析

8.74 -3.74%

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

8.74
-3.74% -0.34
8.59
开盘价
8.85
最高价
8.33
最低价
349,997
成交量
数据更新至: 2025-03-14

技术指标

10.22
MA5 (5日均线)
10.69
MA10 (10日均线)
12.90
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
2025-03-14 8.59 8.85 8.33 8.74 -3.74% 349,997 300,849,992
2025-03-13 9.34 10 9.01 9.08 -17.15% 428,323 400,480,733
2025-03-12 11.2 11.28 10.95 10.96 -1.97% 209,169 230,605,422
2025-03-11 11.07 11.45 10.89 11.18 +0.45% 213,778 238,227,616
2025-03-10 11.47 11.59 11.06 11.13 -4.05% 254,568 285,471,299
2025-03-07 11.43 12.59 11.43 11.6 +4.98% 444,217 528,968,877
2025-03-06 10.57 11.08 10.38 11.05 +4.44% 256,663 277,556,863
2025-03-05 11.04 11.13 10.24 10.58 -3.56% 286,432 300,827,033
2025-03-04 10.76 11.24 10.5 10.97 -5.19% 337,029 366,434,213
2025-03-03 11.69 12.68 11.57 11.57 -19.99% 264,083 310,081,148
2025-02-28 15.1 15.1 14.46 14.46 -4.74% 163,901 241,247,129
2025-02-27 15.28 15.46 14.85 15.18 -0.46% 194,542 294,662,906
2025-02-26 15.05 15.33 14.99 15.25 +1.8% 165,854 251,206,637
2025-02-25 14.9 15.28 14.81 14.98 -0.66% 154,662 233,561,391
2025-02-24 14.99 15.3 14.75 15.08 -0.2% 198,941 297,942,112
2025-02-21 15.15 15.2 14.72 15.11 -0.2% 188,428 282,740,526
2025-02-20 15.18 15.43 15 15.14 -0.79% 182,929 277,478,334
2025-02-19 14.62 15.46 14.4 15.26 +3.95% 305,587 458,028,988
2025-02-18 15.37 15.55 14.59 14.68 -7.67% 384,229 577,208,147
2025-02-17 15.24 16.36 15.24 15.9 -16.54% 607,747 944,564,231
2025-02-14 19.3 19.48 18.74 19.05 -2.01% 180,789 343,952,349
2025-02-13 19.8 20.23 19.44 19.44 -1.32% 240,349 476,538,546
2025-02-12 19.65 19.88 19.42 19.7 -0.61% 171,284 336,713,882
2025-02-11 19.56 20.41 19.15 19.82 +0.87% 258,914 512,982,660
2025-02-10 18.59 19.76 18.56 19.65 +5.76% 227,669 435,913,849
2025-02-07 17.98 18.8 17.95 18.58 +3.05% 203,296 374,502,974
2025-02-06 17.42 18.03 17.14 18.03 +3.15% 128,719 228,447,964
2025-02-05 16.95 17.53 16.95 17.48 +3.31% 111,962 194,306,955
2025-01-27 17.64 17.9 16.8 16.92 -3.48% 111,282 191,386,839
2025-01-24 17.01 17.57 16.81 17.53 +2.04% 138,175 237,759,726
2025-01-23 17.21 18.18 17.18 17.18 +1.9% 167,284 294,385,457
2025-01-22 17.07 17.15 16.75 16.86 -2.2% 87,282 147,485,943
2025-01-21 17.84 17.96 17.01 17.24 -2.54% 128,704 223,446,780
2025-01-20 17.92 18.07 17.5 17.69 0% 121,310 215,300,489
2025-01-17 17.81 18.07 17.61 17.69 -2.48% 146,101 259,673,549
2025-01-16 18 18.77 17.82 18.14 +2.25% 205,086 373,261,210
2025-01-15 18.38 18.84 17.69 17.74 +0.06% 269,000 491,063,003
2025-01-14 16.46 17.88 16.46 17.73 +10.26% 252,087 433,427,911
2025-01-13 15.8 16.34 15.35 16.08 -1.59% 148,749 235,706,227
2025-01-10 17.37 17.8 16.28 16.34 -7.42% 202,709 342,933,033
2025-01-09 18.41 18.88 17.61 17.65 -4.95% 228,200 413,906,170
2025-01-08 18.32 19.22 18.2 18.57 -4.38% 273,603 510,838,639
2025-01-07 17.56 21.01 15.87 19.42 +4.86% 419,817 727,584,111
2025-01-06 22.51 22.8 18.52 18.52 -20% 388,744 754,320,946
2025-01-03 21.87 23.7 21.87 23.15 +3.95% 434,477 996,548,779
2025-01-02 21.46 22.89 21.45 22.27 +5.55% 370,196 820,288,658
2024-12-31 21.57 22.2 20.74 21.1 -3.65% 239,929 512,214,705
2024-12-30 20.49 22.3 20.48 21.9 +6.73% 324,975 700,736,408
2024-12-27 20.45 21.57 20.4 20.52 -1.11% 220,626 462,589,654
2024-12-26 20.4 21.68 20.4 20.75 -0.24% 233,856 490,413,220
2024-12-25 22.6 22.85 20.23 20.8 -10.77% 325,990 702,470,956
2024-12-24 21.46 23.31 20.5 23.31 +8.12% 423,317 959,011,614
2024-12-23 22 23.5 21.25 21.56 -4.81% 302,883 670,954,873
2024-12-20 23.2 23.5 22.5 22.65 -5.43% 388,184 891,997,775
2024-12-19 23 25.99 22.3 23.95 +0.63% 644,116 1,528,107,300
2024-12-18 19.68 23.8 19.02 23.8 +20.02% 582,147 1,257,231,190
2024-12-17 21.41 21.79 19.52 19.83 -9.41% 427,861 871,508,941
2024-12-16 22.22 24.21 21.41 21.89 -1.31% 737,961 1,681,713,178
2024-12-13 18.31 22.18 18.23 22.18 +20.02% 670,536 1,401,165,960
2024-12-12 18.61 18.88 18.27 18.48 -1.96% 229,155 424,186,123
2024-12-11 17.79 19.11 17.76 18.85 +4.96% 341,987 633,502,944
2024-12-10 17.55 18.49 17.43 17.96 +4.85% 278,854 500,610,397
2024-12-09 17.45 17.69 16.89 17.13 -2.62% 143,957 248,481,365
2024-12-06 17.28 17.84 16.92 17.59 +2.03% 213,100 371,903,830
2024-12-05 16.4 17.32 16.4 17.24 +4.17% 166,259 283,362,590
2024-12-04 16.99 17.11 16.45 16.55 -3.67% 157,271 262,507,586
2024-12-03 17.58 17.58 16.97 17.18 -2.72% 176,094 303,223,639
2024-12-02 17.99 18.09 17.52 17.66 -1.4% 213,087 376,709,978
2024-11-29 17.91 18.4 17.37 17.91 -1.1% 215,781 385,595,780
2024-11-28 17.6 18.49 17.58 18.11 +3.37% 251,244 454,096,616
2024-11-27 16.82 17.64 16.51 17.52 +2.16% 165,355 283,649,687
2024-11-26 17.49 18.2 16.95 17.15 -3.6% 177,619 312,540,122
2024-11-25 16.93 17.79 16.41 17.79 +3.91% 214,446 368,760,694
2024-11-22 18.02 18.88 16.93 17.12 -4.84% 274,770 495,283,434
2024-11-21 18.51 18.51 17.54 17.99 -4.61% 319,316 576,456,558
2024-11-20 18.2 19.24 17.8 18.86 +2.06% 402,665 750,043,026
2024-11-19 16.36 18.5 16.1 18.48 +12.34% 429,119 756,664,211
2024-11-18 17.48 17.59 15.79 16.45 -5.46% 331,153 545,964,619
2024-11-15 15.63 18.34 15.63 17.4 +10.69% 444,031 753,804,314
2024-11-14 16.32 16.91 15.68 15.72 -4.67% 202,850 329,898,393
2024-11-13 15.82 16.69 15.73 16.49 +3.65% 249,011 405,939,604
2024-11-12 16.16 16.46 15.61 15.91 -0.56% 220,699 355,336,361
2024-11-11 14.95 16 14.8 16 +6.17% 219,689 342,218,907
2024-11-08 15.37 15.61 15 15.07 -1.7% 188,186 287,906,319
2024-11-07 14.88 15.33 14.68 15.33 +2.27% 180,780 272,801,050
2024-11-06 14.58 15.29 14.5 14.99 +2.53% 220,422 328,727,221
2024-11-05 14.03 14.65 13.98 14.62 +4.06% 169,477 244,909,131
2024-11-04 13.58 14.06 13.39 14.05 +3.31% 121,787 168,127,141
2024-11-01 14.75 14.75 13.56 13.6 -8.17% 228,126 318,013,120
2024-10-31 14.18 14.89 14.18 14.81 +3.28% 206,803 302,949,991
2024-10-30 14.3 14.56 14 14.34 -1.71% 213,093 303,927,879
2024-10-29 15.29 15.78 14.54 14.59 -8.01% 390,746 585,661,101
2024-10-28 15.09 16.78 15.09 15.86 -13.33% 465,326 734,848,120
2024-10-25 17.25 18.55 17.25 18.3 +5.9% 209,135 377,548,602
2024-10-24 17.8 18.01 17.23 17.28 -4.58% 143,796 251,666,439
2024-10-23 18.78 18.78 17.8 18.11 -4.63% 248,128 450,849,616
2024-10-22 17.6 19.57 17.37 18.99 +7.35% 339,774 636,571,917
2024-10-21 17.15 17.99 17.15 17.69 +3.15% 186,432 328,912,198
2024-10-18 16.53 17.68 16.16 17.15 +2.76% 209,490 352,389,294
2024-10-17 16.54 17.18 16.45 16.69 +2.9% 177,183 298,020,604
2024-10-16 16.12 16.65 15.95 16.22 -1.46% 122,651 200,092,383
2024-10-15 16.57 17.35 16.2 16.46 -1.61% 159,248 268,801,693
2024-10-14 16.22 16.75 15.9 16.73 +3.98% 147,162 241,506,396
2024-10-11 16.91 17.08 15.8 16.09 -6.67% 161,587 263,286,987
2024-10-10 17.97 18.4 16.48 17.24 -0.06% 174,708 306,078,367
2024-10-09 19.95 20.08 17.19 17.25 -19.51% 314,139 586,571,896
2024-10-08 21.47 21.47 18.9 21.43 +19.06% 411,011 832,877,529
2024-09-30 15.87 18 15.48 18 +18.03% 366,203 615,734,733
2024-09-27 13.84 15.66 13.84 15.25 +11.89% 237,810 347,539,108
2024-09-26 13.25 13.63 13.11 13.63 +2.87% 176,454 237,624,647
2024-09-25 12.63 13.81 12.63 13.25 +5.16% 205,782 274,070,884
2024-09-24 12.37 12.61 12 12.6 +1.94% 118,846 147,316,898
2024-09-23 11.85 12.46 11.85 12.36 +3% 102,834 125,426,835
2024-09-20 12.28 12.38 11.85 12 -1.23% 97,594 116,780,592
2024-09-19 11.41 12.35 11.25 12.15 +7.62% 150,427 179,505,627
2024-09-18 11.73 11.73 11.11 11.29 -3.01% 84,007 94,516,121
2024-09-13 11.97 12 11.62 11.64 -2.02% 67,824 79,701,231
2024-09-12 11.99 12.17 11.8 11.88 -0.59% 83,848 100,304,270
2024-09-11 11.99 12.3 11.79 11.95 -1.08% 104,033 124,394,153
2024-09-10 11.79 12.25 11.33 12.08 +3.25% 198,855 232,571,149
2024-09-09 11.41 12.77 11.41 11.7 -17.95% 292,522 351,186,147
2024-09-06 14.41 14.8 14.23 14.26 -1.52% 101,598 147,214,811
2024-09-05 14.14 14.58 14.14 14.48 +1.9% 77,543 111,767,644
2024-09-04 14.24 14.46 14.01 14.21 -0.7% 73,462 104,505,822
2024-09-03 13.98 14.38 13.78 14.31 +2.95% 89,115 126,314,022
2024-09-02 14.36 14.55 13.89 13.9 -3.81% 98,868 140,193,751
2024-08-30 13.9 14.68 13.9 14.45 +3.29% 151,851 218,983,909
2024-08-29 13.76 14.1 13.46 13.99 +0.79% 84,950 117,729,462
2024-08-28 13.61 14.05 13.36 13.88 +2.06% 88,849 121,991,845
2024-08-27 13.7 14.17 13.58 13.6 -2.37% 92,587 128,424,487
2024-08-26 13.62 13.96 13.62 13.93 +0.29% 80,295 110,986,199
2024-08-23 13.68 14.08 13.36 13.89 +0.51% 110,481 151,641,485
2024-08-22 13.94 14.59 13.76 13.82 -0.86% 109,510 153,971,268
2024-08-21 14.67 14.7 13.84 13.94 -5.3% 153,077 216,617,056
2024-08-20 14.26 14.95 14.18 14.72 +2.58% 154,209 225,535,464
2024-08-19 14.22 14.58 14.04 14.35 -1.58% 117,229 168,086,185
2024-08-16 15.62 15.76 14.5 14.58 -7.43% 206,813 311,574,087
2024-08-15 15.23 15.89 14.79 15.75 +2.54% 187,603 288,776,789
2024-08-14 15.36 15.94 15.23 15.36 -0.84% 136,973 214,456,658
2024-08-13 15.38 15.5 14.98 15.49 +0.19% 99,772 152,293,375
2024-08-12 16.24 16.39 15.18 15.46 -5.15% 163,985 254,572,611
2024-08-09 16.9 17.2 16.3 16.3 -4.57% 176,783 293,649,753
2024-08-08 17.59 18.15 16.99 17.08 -3.99% 232,748 406,252,366
2024-08-07 17.59 18.42 17.36 17.79 -0.22% 276,977 495,295,288
2024-08-06 16.45 18.28 16.45 17.83 +10.06% 386,884 675,542,835
2024-08-05 16.72 17.12 16.2 16.2 -3.69% 219,246 364,975,942
2024-08-02 17.12 17.87 16.73 16.82 -4.59% 294,113 503,376,004
2024-08-01 17.55 18.5 17.45 17.63 -0.45% 307,842 554,632,176
2024-07-31 17 17.93 17 17.71 +0.74% 332,791 579,125,279
2024-07-30 17.77 18.6 17.5 17.58 -0.57% 305,480 547,248,670
2024-07-29 18.5 18.57 16.51 17.68 -6.8% 374,569 665,018,665
2024-07-26 18.91 19.79 18.41 18.97 -1.66% 374,571 711,564,404
2024-07-25 17.65 19.86 17.5 19.29 +5.81% 520,559 984,821,277
2024-07-24 16.1 18.59 16.1 18.23 +12.12% 506,057 873,243,829
2024-07-23 16.53 17.26 16.17 16.26 -3.79% 364,942 610,022,683
2024-07-22 15.38 17.87 15.31 16.9 +7.78% 474,695 781,776,032
2024-07-19 14.73 15.89 14.71 15.68 +4.6% 338,676 524,947,104
2024-07-18 14.4 15.08 14.15 14.99 -2.6% 314,801 462,148,589
2024-07-17 14.35 16.95 14.23 15.39 +7.77% 461,870 725,739,877
2024-07-16 14.31 14.4 13.89 14.28 -0.97% 173,451 244,783,065
2024-07-15 15 15.21 14.33 14.42 -3.87% 233,182 341,419,592
2024-07-12 15.2 15.87 14.95 15 -1.12% 440,074 674,090,249
2024-07-11 12.99 15.17 12.73 15.17 +20.02% 336,330 473,728,876
2024-07-10 13.1 13.28 12.6 12.64 -4.02% 140,017 179,644,655
2024-07-09 13.05 13.64 12.64 13.17 +1.86% 157,509 205,699,216
2024-07-08 13.75 13.8 12.89 12.93 -6.51% 148,356 195,144,432
2024-07-05 13.55 14.08 13.07 13.83 +2.07% 192,637 264,946,593
2024-07-04 14.43 14.54 13.49 13.55 -6.55% 208,091 287,736,498
2024-07-03 14.81 14.98 14.42 14.5 -3.91% 201,277 293,952,155
2024-07-02 14.65 16 14.6 15.09 +3.29% 344,816 525,364,790
2024-07-01 14.95 15.23 14.32 14.61 -4.13% 314,418 461,406,709
2024-06-28 14.78 16.9 14.6 15.24 +0.07% 515,975 806,673,088
2024-06-27 13.16 15.79 13.12 15.23 +15.73% 439,165 655,628,933
2024-06-26 12.04 13.27 11.74 13.16 +9.03% 193,552 242,535,024
2024-06-25 12.36 12.5 11.97 12.07 -2.35% 92,580 112,026,144
2024-06-24 13 13.05 12.16 12.36 -5.07% 107,072 132,965,709
2024-06-21 13.48 13.5 12.9 13.02 -2.76% 83,539 109,459,715
2024-06-20 14.3 14.31 13.36 13.39 -4.97% 105,744 143,995,767
2024-06-19 14.5 14.68 14.04 14.09 -3.49% 103,460 147,546,937
2024-06-18 14.32 14.73 14.29 14.6 +1.74% 97,070 141,504,429
2024-06-17 14.5 14.56 14.21 14.35 -1.44% 77,363 111,066,598
2024-06-14 14.83 14.91 14.37 14.56 -0.95% 89,919 130,635,684
2024-06-13 14.76 15.17 14.57 14.7 +0.14% 145,004 215,478,651
2024-06-12 14.07 14.81 13.95 14.68 +3.09% 144,840 209,819,457
2024-06-11 13.73 14.33 13.02 14.24 +4.25% 156,578 218,927,227
2024-06-07 13.35 13.85 13.26 13.66 +3.41% 136,124 184,420,328
2024-06-06 13.95 14.23 12.98 13.21 -6.11% 173,284 232,446,650
2024-06-05 14.66 14.79 14.03 14.07 -3.7% 136,899 194,916,115
2024-06-04 15.36 15.49 14.48 14.61 -6.23% 226,907 335,242,803
2024-06-03 14.67 16.49 14.67 15.58 +5.27% 318,838 497,590,293
2024-05-31 15.5 15.6 14.7 14.8 -5.13% 230,671 346,616,053
2024-05-30 15.67 16.28 15.56 15.6 -3.29% 223,380 354,045,034
2024-05-29 17.08 17.66 15.82 16.13 -12.34% 319,668 529,044,908
2024-05-28 18.6 18.85 18.27 18.4 -2.39% 105,310 194,551,045
2024-05-27 19.35 19.48 18.4 18.85 -1.77% 128,757 240,403,744
2024-05-24 19.96 20.05 19.12 19.19 -3.37% 122,157 237,337,281
2024-05-23 20.37 20.48 19.77 19.86 -2.46% 108,305 216,787,971
2024-05-22 20.5 20.5 19.96 20.36 -1.07% 129,952 262,989,028
2024-05-21 20.2 20.97 20.02 20.58 +1.88% 166,838 342,409,289
2024-05-20 20.1 20.83 19.88 20.2 +1.35% 201,631 411,719,929
2024-05-17 20.02 20.51 19.48 19.93 -3.16% 219,105 437,520,698
2024-05-16 22.5 22.66 20.53 20.58 -8.53% 309,095 657,976,188
2024-05-15 22.76 22.98 22.23 22.5 -1.49% 180,493 405,849,121
2024-05-14 20.66 23.14 20.66 22.84 +11.69% 331,618 731,605,510
2024-05-13 20.99 21.29 20.1 20.45 -4.31% 172,452 354,448,203
2024-05-10 23.2 23.35 21.26 21.37 -8.28% 254,227 556,983,306
2024-05-09 24.03 24.53 22.88 23.3 -3.76% 222,869 522,424,728
2024-05-08 26.39 26.47 24.18 24.21 -9.19% 246,755 613,649,273
2024-05-07 26.92 27.56 26.4 26.66 -1.48% 173,357 465,930,106
2024-05-06 26.53 27.44 26.29 27.06 -0.04% 233,343 624,314,297
2024-04-30 26.08 28.48 26.08 27.07 +3.28% 310,415 850,298,970
2024-04-29 26.78 27.28 25.61 26.21 -6.73% 291,024 766,881,388
2024-04-26 27 28.51 26.66 28.1 +2.82% 170,627 475,109,084
2024-04-25 29.07 29.34 25.8 27.33 -7.92% 278,195 760,007,005
2024-04-24 28.2 29.7 27.83 29.68 +4.58% 143,266 416,342,722
2024-04-23 29.47 31.09 27.27 28.38 -5.34% 220,721 637,367,699
2024-04-22 28.53 31.25 28.53 29.98 -15.93% 160,969 483,447,493
2024-04-19 35.95 36.9 35.4 35.66 -2.41% 58,679 211,210,262
2024-04-18 36.39 37.28 35.86 36.54 -1.24% 73,584 269,277,382
2024-04-17 34.99 37.88 34.9 37 +6.51% 119,949 439,975,704
2024-04-16 34.66 36.48 32.2 34.74 -0.37% 129,018 442,945,188
2024-04-15 37.01 37.53 34.01 34.87 -6.34% 91,952 325,811,494
2024-04-12 36.73 37.8 36.58 37.23 +0.59% 57,053 212,528,344
2024-04-11 36 37.49 36 37.01 +1.04% 72,460 268,670,014
2024-04-10 36.76 37.33 35.6 36.63 -1.19% 69,583 253,952,944
2024-04-09 37.11 37.59 36.51 37.07 +1.06% 72,159 268,152,919
2024-04-08 39.7 39.7 36.48 36.68 -7.68% 128,681 483,002,645
2024-04-03 41.5 41.5 39.5 39.73 -6.08% 124,580 501,631,617
2024-04-02 45 45.58 41.95 42.3 -2.42% 168,773 729,841,909
2024-04-01 41.2 43.88 40.54 43.35 +4.03% 194,979 819,881,581
2024-03-29 43.55 43.73 39.51 41.67 -6.82% 270,935 1,126,477,864
2024-03-28 42.14 46.9 42.02 44.72 +6.48% 248,002 1,110,917,502
2024-03-27 43.35 45 40.97 42 -3.96% 193,991 834,953,248
2024-03-26 43.4 45.98 42.89 43.73 +1.46% 212,468 948,892,258
2024-03-25 45.5 45.9 43.1 43.1 -2.25% 197,959 876,503,960
2024-03-22 39.08 44.88 38.89 44.09 +12.85% 297,149 1,248,313,611
2024-03-21 40.01 41.15 38.95 39.07 -3.05% 161,406 643,240,449
2024-03-20 41.38 42.18 39.01 40.3 -3.59% 175,796 715,011,115
2024-03-19 42.57 43.55 41.55 41.8 -2.45% 104,153 439,773,017
2024-03-18 42.76 43.43 41.41 42.85 +0.56% 113,579 482,691,659
2024-03-15 42.94 43.8 41.62 42.61 -0.49% 83,719 356,030,360
2024-03-14 43 43.97 42.04 42.82 -2.68% 94,094 404,991,077
2024-03-13 43.16 45.91 42.78 44 +2.56% 176,961 787,966,336
2024-03-12 43.3 44.45 41.65 42.9 -1.85% 133,014 575,693,669
2024-03-11 42.8 44.4 42 43.71 -4.14% 188,068 813,649,985
2024-03-08 41.4 46 39.93 45.6 +8.7% 267,526 1,163,458,575
2024-03-07 42.09 43.35 40.5 41.95 -0.92% 155,002 645,167,053
2024-03-06 39.01 43 38.7 42.34 +6.3% 199,788 820,717,719
2024-03-05 40.35 41.26 39.58 39.83 -3.56% 113,585 457,588,887
2024-03-04 41.3 42.13 39 41.3 -2.13% 163,207 662,593,134
2024-03-01 40.53 42.53 39.4 42.2 +4.9% 171,897 701,963,587
2024-02-29 38.43 41.4 38 40.23 +4.22% 139,227 556,915,647
2024-02-28 41 43.58 38.45 38.6 -8.57% 246,397 1,012,070,017
2024-02-27 40.1 42.97 38.82 42.22 +13.01% 216,759 882,305,641
2024-02-26 36 38.5 35.5 37.36 +1% 160,027 598,346,403
2024-02-23 36.26 37.88 34.9 36.99 +2.38% 157,652 574,891,560
2024-02-22 33.9 36.3 33.66 36.13 +7.37% 160,879 569,320,152
2024-02-21 32.48 34.79 32.2 33.65 +0.39% 165,742 555,923,862
2024-02-20 33.65 34.35 32.89 33.52 -2.76% 138,973 467,820,057
2024-02-19 31 34.56 30.81 34.47 +14.9% 204,214 677,113,166
2024-02-08 28.01 30.57 27.11 30 +7.14% 153,004 447,466,385
2024-02-07 27.52 29.21 26.49 28 +0.54% 169,377 474,153,022
2024-02-06 26.66 28.5 24.66 27.85 +4.74% 131,820 353,542,768
2024-02-05 30.15 30.32 26.24 26.59 -12.71% 134,531 375,240,533
2024-02-02 31.79 33.15 29.5 30.46 -4.81% 105,975 334,707,585
2024-02-01 31.6 33.18 30.4 32 +0.95% 105,145 336,141,079
2024-01-31 33.97 34.08 31.58 31.7 -6.1% 112,215 365,869,992
2024-01-30 35.15 35.38 33.73 33.76 -4.15% 69,729 239,476,550
2024-01-29 37.51 37.61 34.98 35.22 -6.97% 110,027 393,246,884
2024-01-26 38.47 40.3 37.23 37.86 -2.25% 168,197 650,081,898
2024-01-25 36.32 38.8 35.22 38.73 +6.58% 134,336 501,762,299
2024-01-24 36.65 36.99 34.6 36.34 -1.14% 94,953 339,123,002
2024-01-23 34.22 38 34.12 36.76 +6.33% 113,198 409,497,271
2024-01-22 37.1 38.15 34.1 34.57 -8.2% 110,796 399,468,380
2024-01-19 38.03 39.48 37.53 37.66 +1.48% 137,544 527,878,787
2024-01-18 35.86 37.3 34.81 37.11 +2.54% 120,013 433,451,332
2024-01-17 37.94 38 35.98 36.19 -4.76% 62,609 230,672,146
2024-01-16 38.4 38.56 37.1 38 -0.91% 56,065 210,640,566
2024-01-15 38.5 39.55 38.23 38.35 -1.36% 51,789 200,628,797
2024-01-12 38.82 39.48 38.23 38.88 -0.1% 63,723 248,189,884
2024-01-11 36.7 39.19 36.6 38.92 +6.08% 100,058 380,438,403
2024-01-10 38.81 38.81 36.5 36.69 -5.97% 100,197 373,363,863
2024-01-09 39.04 39.55 38.55 39.02 +0.44% 73,297 286,013,507
2024-01-08 39.27 39.85 38.73 38.85 -0.82% 68,170 267,687,623
2024-01-05 41.22 41.33 39.08 39.17 -4.95% 95,150 379,476,862
2024-01-04 42.45 42.77 40.35 41.21 -3.71% 87,194 359,465,922
2024-01-03 42.28 43.59 41.43 42.8 +0.19% 110,580 470,456,865
2024-01-02 44.3 45.47 42.62 42.72 -0.02% 130,881 573,901,052

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

х╣│хоЙщУ╢шбМ 000001

近三个月

цЦ░чЫ╕х╛о 688593

近期数据

ф╕Йшп║чФЯчЙй 300298

近期数据

хНлф┐бх║╖ 603676

近期数据

ц│░цЩ╢чзСцКА 603738

2024年一季度

хЕЙцШОф╣│ф╕Ъ 600597

2024年至今

ф╕нчЫ┤шВбф╗╜ 600038

2024年至今

ч▓╛ш┐ЫчФ╡хКи-UW 688280

2024年一季度

цШЯш╛ЙчОпцЭР 300834

2024年至今

хЕЖцШУхИЫцЦ░ 603986

2024年一季度

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
储能电池
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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