цЙмцЭ░чзСцКА 300373

数据更新至:

添加到对比分析

49.88 +2.80%

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

49.88
+2.8% +1.36
48.52
开盘价
50.98
最高价
48.5
最低价
234,671
成交量
数据更新至: 2025-03-12

技术指标

48.10
MA5 (5日均线)
46.80
MA10 (10日均线)
46.09
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
2025-03-12 48.52 50.98 48.5 49.88 +2.8% 234,671 1,177,483,387
2025-03-11 47 48.75 46.93 48.52 +1.76% 154,870 744,341,345
2025-03-10 47.45 48.13 46.97 47.68 +0.15% 145,242 690,729,646
2025-03-07 46.66 49.33 46.56 47.61 +1.71% 245,607 1,179,869,536
2025-03-06 46.41 47.35 46.31 46.81 +1.1% 142,020 666,514,512
2025-03-05 46.09 46.85 45.64 46.3 -0.06% 92,069 425,257,381
2025-03-04 44.58 46.84 44.5 46.33 +3.25% 156,712 718,133,245
2025-03-03 44 45.62 43.11 44.87 +2.16% 115,390 516,276,478
2025-02-28 45.62 45.97 43.66 43.92 -4.63% 130,734 586,250,466
2025-02-27 46.35 47 45.26 46.05 -0.63% 120,119 554,012,613
2025-02-26 46.72 46.82 46.02 46.34 -0.66% 121,476 563,497,558
2025-02-25 45.58 47.15 45.5 46.65 +0.41% 131,974 613,882,289
2025-02-24 46.11 46.77 45.55 46.46 +0.3% 132,157 610,809,483
2025-02-21 45.53 46.5 45.3 46.32 +1.76% 148,706 684,606,943
2025-02-20 45.3 45.88 44.93 45.52 +0.82% 109,400 497,193,870
2025-02-19 43.51 45.27 43.31 45.15 +3.72% 148,548 665,542,839
2025-02-18 44.67 45.19 43.43 43.53 -2.38% 103,269 457,874,776
2025-02-17 44.89 45.06 44.1 44.59 -0.31% 97,118 432,057,097
2025-02-14 44.3 44.95 43.88 44.73 +0.25% 86,113 382,784,128
2025-02-13 45.5 46.07 44.59 44.62 -2.28% 117,545 530,636,456
2025-02-12 43.91 45.68 43.62 45.66 +3.63% 156,037 701,080,405
2025-02-11 44.48 44.51 43.51 44.06 -0.99% 71,554 314,056,978
2025-02-10 44.5 44.97 44.34 44.5 -0.31% 87,426 390,058,823
2025-02-07 44.54 45.24 44.07 44.64 +0.25% 128,983 576,494,637
2025-02-06 43.31 44.63 43.2 44.53 +2.37% 96,511 427,269,768
2025-02-05 43.88 44.22 43.38 43.5 +0.69% 63,023 276,037,281
2025-01-27 44.21 44.57 43.2 43.2 -2.11% 53,439 233,444,162
2025-01-24 43.79 44.38 43.7 44.13 +0.41% 59,345 262,097,443
2025-01-23 44.53 45.09 43.93 43.95 -0.29% 87,944 391,258,751
2025-01-22 43.89 44.37 43.71 44.08 -0.05% 63,259 278,717,451
2025-01-21 43.45 44.3 43.12 44.1 +1.66% 86,563 379,409,125
2025-01-20 43.62 43.93 43.12 43.38 -0.21% 69,851 303,900,693
2025-01-17 42.07 43.87 42.07 43.47 +2.62% 100,425 433,269,249
2025-01-16 42.79 43.28 42.1 42.36 -0.54% 71,759 305,864,452
2025-01-15 42.5 43.08 42.31 42.59 -0.49% 73,150 312,005,848
2025-01-14 41.18 42.84 40.69 42.8 +4.52% 96,996 407,986,195
2025-01-13 40.35 41.2 40.06 40.95 +0.47% 48,377 197,491,679
2025-01-10 41.2 42.27 40.76 40.76 -1.74% 70,146 291,681,879
2025-01-09 40.7 41.84 40.61 41.48 +1.24% 79,349 329,418,196
2025-01-08 41.03 41.57 39.7 40.97 -1.09% 97,600 397,082,666
2025-01-07 40.69 41.58 40.5 41.42 +1.92% 74,736 306,925,579
2025-01-06 40.48 40.89 40.22 40.64 +0.4% 67,398 273,312,043
2025-01-03 41.68 41.86 40.36 40.48 -2.17% 92,320 379,521,969
2025-01-02 43.58 43.67 40.86 41.38 -4.92% 120,104 507,181,774
2024-12-31 46.19 46.35 43.51 43.52 -5.8% 135,271 603,427,677
2024-12-30 46.2 46.93 45.88 46.2 -0.96% 88,917 412,178,156
2024-12-27 47.43 48.1 46.65 46.65 -2% 146,967 696,382,981
2024-12-26 46.57 47.73 46.47 47.6 +1.77% 145,932 690,286,106
2024-12-25 47 47.35 46.46 46.77 -1.25% 102,251 479,164,098
2024-12-24 46.09 47.48 45.35 47.36 +3.07% 147,925 688,595,160
2024-12-23 46.56 47.08 45.85 45.95 -1.65% 105,349 488,606,969
2024-12-20 46.19 47.71 45.95 46.72 +1.15% 162,527 761,439,120
2024-12-19 45.13 46.33 44.8 46.19 +1.07% 116,968 536,824,234
2024-12-18 44.55 45.87 44.26 45.7 +2.79% 109,272 494,830,349
2024-12-17 44.67 45.13 44.31 44.46 -0.83% 68,344 304,940,680
2024-12-16 45.7 46.08 44.54 44.83 -1.86% 92,159 418,282,607
2024-12-13 45.35 46.44 44.9 45.68 -0.11% 128,554 586,072,547
2024-12-12 45.7 45.83 45.09 45.73 +0.07% 74,523 339,032,993
2024-12-11 45.48 46.33 45.22 45.7 +0.46% 96,281 440,324,299
2024-12-10 46.6 46.77 45.3 45.49 +1.13% 118,907 547,758,460
2024-12-09 45.7 45.74 44.61 44.98 -1.79% 85,137 384,236,781
2024-12-06 45.45 46.38 44.98 45.8 +0.35% 117,174 535,401,106
2024-12-05 45.01 46.36 45.01 45.64 +0.51% 111,096 508,566,090
2024-12-04 46.51 47.45 45.31 45.41 +1.38% 207,275 966,048,001
2024-12-03 45.37 45.58 44.33 44.79 -1.43% 82,350 368,981,283
2024-12-02 45.07 45.82 44.85 45.44 +0.35% 90,056 409,015,589
2024-11-29 44.65 45.93 44.3 45.28 +1% 97,243 439,237,772
2024-11-28 45.38 45.83 44.69 44.83 -1.21% 83,626 378,605,862
2024-11-27 44.03 45.4 43.34 45.38 +3.02% 99,870 445,661,774
2024-11-26 43.98 45.02 43.86 44.05 -0.05% 63,704 283,306,549
2024-11-25 43.85 44.43 43.2 44.07 +0.5% 89,831 393,061,130
2024-11-22 46.03 46.88 43.77 43.85 -5.43% 125,767 568,778,426
2024-11-21 46.56 46.92 45.7 46.37 -1.09% 100,362 466,186,464
2024-11-20 46.71 47.38 46.4 46.88 -0.49% 99,790 467,606,343
2024-11-19 46.1 47.25 45.62 47.11 +2.95% 106,410 494,020,783
2024-11-18 48.3 48.59 45.22 45.76 -4.75% 161,143 749,927,467
2024-11-15 47.58 50.5 47.02 48.04 +0.59% 208,586 1,014,840,056
2024-11-14 49.84 49.89 47.6 47.76 -4.54% 148,200 720,276,453
2024-11-13 49.88 50.12 48.91 50.03 -0.69% 141,419 701,071,480
2024-11-12 51.44 51.56 49.6 50.38 -1.97% 211,888 1,071,214,497
2024-11-11 49.52 51.49 49.51 51.39 +4.05% 277,490 1,409,579,280
2024-11-08 50.77 51.77 49.08 49.39 +0.47% 322,875 1,626,287,862
2024-11-07 48.03 49.45 47.9 49.16 +1.78% 159,600 778,985,168
2024-11-06 48.66 49.58 47.89 48.3 -0.25% 211,660 1,031,352,324
2024-11-05 46.38 48.68 46.28 48.42 +4.35% 194,925 934,082,199
2024-11-04 45.49 46.43 45.2 46.4 +2.7% 107,876 495,936,882
2024-11-01 47.15 47.31 45.01 45.18 -5.24% 175,708 807,854,632
2024-10-31 46.89 48.53 46.11 47.68 +1.45% 198,892 944,072,069
2024-10-30 47.02 47.85 46.32 47 -0.99% 138,186 650,672,523
2024-10-29 48.42 49.17 47.47 47.47 -2.04% 173,669 838,228,505
2024-10-28 48.4 49.05 48.05 48.46 +0.14% 130,304 631,727,149
2024-10-25 48.66 49.24 47.67 48.39 -0.14% 157,208 761,280,090
2024-10-24 48.12 49.28 47.81 48.46 -0.33% 151,107 734,558,245
2024-10-23 49.73 50.16 48.31 48.62 -3.15% 231,798 1,142,846,711
2024-10-22 50 50.98 49.03 50.2 +0.32% 232,233 1,161,366,445
2024-10-21 49.03 52.49 49 50.04 +3.35% 398,417 2,012,692,484
2024-10-18 44.35 50.1 44.27 48.42 +9.13% 348,992 1,648,419,021
2024-10-17 45.66 45.98 44.3 44.37 -1.4% 162,275 732,867,803
2024-10-16 43.88 45.97 43.8 45 +0.72% 174,324 786,915,209
2024-10-15 44.82 46.66 44.58 44.68 -1.37% 193,934 883,836,754
2024-10-14 43.66 45.79 42.31 45.3 +3.78% 208,946 920,530,289
2024-10-11 45.66 46.8 43.04 43.65 -5.8% 208,917 924,820,792
2024-10-10 49.51 50.58 46.2 46.34 -5.87% 273,792 1,304,486,421
2024-10-09 51.03 54.35 48.56 49.23 -9.64% 451,992 2,332,203,069
2024-10-08 54.48 54.48 50.39 54.48 +20% 508,070 2,720,114,720
2024-09-30 40.78 45.65 40.54 45.4 +15.67% 311,400 1,346,476,248
2024-09-27 37.29 39.69 36.94 39.25 +6.28% 135,698 520,603,190
2024-09-26 34.95 36.93 34.95 36.93 +5.21% 87,900 316,131,383
2024-09-25 35.29 36 34.96 35.1 +0.34% 85,399 303,219,437
2024-09-24 33.69 34.98 33.25 34.98 +4.42% 78,376 268,991,314
2024-09-23 33.35 33.89 33.34 33.5 +0.3% 36,295 122,216,105
2024-09-20 33.8 33.95 33.2 33.4 -1.18% 39,606 132,359,245
2024-09-19 33.88 34.56 33.34 33.8 +0.42% 53,045 179,814,459
2024-09-18 34.2 34.38 33.22 33.66 -1.43% 41,230 138,587,540
2024-09-13 34.75 34.75 34.1 34.15 -1.01% 35,325 121,355,039
2024-09-12 35.35 35.53 34.48 34.5 -1.82% 39,196 136,889,511
2024-09-11 35 35.18 34.69 35.14 +0.26% 32,279 113,004,239
2024-09-10 35.03 35.34 34.2 35.05 +0.29% 50,460 175,027,348
2024-09-09 34.71 35.23 34.71 34.95 -0.03% 35,025 122,310,490
2024-09-06 36.06 36.07 34.96 34.96 -3.13% 46,080 163,093,413
2024-09-05 36.04 36.55 35.82 36.09 +0.64% 37,287 134,769,455
2024-09-04 35.57 36.25 35.37 35.86 -0.47% 38,168 136,920,437
2024-09-03 35.61 36.28 35.6 36.03 +1.07% 43,861 158,021,827
2024-09-02 36.16 36.85 35.65 35.65 -1.93% 67,031 242,393,534
2024-08-30 35.5 37.14 35.31 36.35 +1.93% 98,389 358,380,686
2024-08-29 34.57 35.92 34.46 35.66 +2.62% 78,399 278,299,049
2024-08-28 34.32 34.86 33.95 34.75 +1.22% 56,096 193,391,066
2024-08-27 35.21 35.28 34.15 34.33 -2.55% 75,874 262,823,240
2024-08-26 36.2 36.2 35.08 35.23 -1.87% 68,308 242,750,957
2024-08-23 36.33 36.75 35.44 35.9 -1.18% 73,729 265,683,013
2024-08-22 36.99 37.11 36.19 36.33 -1.49% 46,234 168,602,188
2024-08-21 37.44 37.75 36.85 36.88 -2.05% 48,251 179,609,985
2024-08-20 38.1 38.25 37.44 37.65 -1.47% 53,227 200,537,479
2024-08-19 38.1 38.78 37.8 38.21 +0.45% 49,337 189,195,578
2024-08-16 38.61 38.77 38.02 38.04 -1.5% 49,961 191,746,763
2024-08-15 38.68 39.09 38.27 38.62 -0.46% 71,166 275,441,346
2024-08-14 39.53 39.62 38.8 38.8 -1.8% 34,630 135,415,102
2024-08-13 39.25 39.92 38.91 39.51 +0.77% 44,673 176,008,042
2024-08-12 39.69 39.86 39.07 39.21 -1.31% 40,909 160,950,914
2024-08-09 40.56 40.75 39.72 39.73 -0.2% 46,310 186,241,527
2024-08-08 39.6 40.46 39.13 39.81 +0.18% 49,481 196,626,256
2024-08-07 40.58 40.66 39.68 39.74 -1.85% 46,235 185,422,795
2024-08-06 41.4 41.59 39.76 40.49 -0.76% 93,427 377,163,627
2024-08-05 41.5 42.34 40.75 40.8 -3% 76,797 317,714,988
2024-08-02 42.52 43.16 41.9 42.06 -2.98% 82,995 352,024,388
2024-08-01 43.09 44.17 42.7 43.35 +0.35% 96,137 417,541,565
2024-07-31 41.6 43.39 41.52 43.2 +3.25% 116,485 498,272,139
2024-07-30 41.15 42.09 40.69 41.84 +1.04% 75,062 311,788,139
2024-07-29 42.01 42.5 41.34 41.41 -1.48% 62,898 263,609,486
2024-07-26 41.61 42.66 41.36 42.03 +1.08% 78,088 327,541,585
2024-07-25 41.53 42 41.31 41.58 -0.31% 55,190 229,941,881
2024-07-24 42.16 42.69 41.5 41.71 -0.97% 68,223 286,737,776
2024-07-23 43.7 43.78 42.04 42.12 -3.79% 100,842 431,841,397
2024-07-22 44.1 44.7 43.74 43.78 -1.31% 97,427 429,542,192
2024-07-19 43.73 45 43.49 44.36 +1.39% 139,936 622,336,438
2024-07-18 42.9 44.36 42.76 43.75 +0.34% 118,701 515,851,873
2024-07-17 43.78 44.51 43.57 43.6 -1% 130,433 573,757,449
2024-07-16 41.57 44.16 41.33 44.04 +5.69% 201,416 868,038,190
2024-07-15 41.35 42.33 41.2 41.67 +0.39% 94,346 394,892,593
2024-07-12 40.03 41.77 40.02 41.51 +2.75% 121,430 499,934,086
2024-07-11 40.5 40.58 39.9 40.4 +0.8% 78,653 316,620,321
2024-07-10 39.91 40.62 39.7 40.08 +0.1% 94,297 378,574,596
2024-07-09 37.08 40.15 37.01 40.04 +7.32% 176,180 690,406,848
2024-07-08 36.28 38.26 36.28 37.31 +3.01% 110,661 413,165,280
2024-07-05 36.9 37.38 35.68 36.22 -2.45% 68,829 249,208,541
2024-07-04 37.51 38.13 37.06 37.13 -1.25% 50,895 190,845,276
2024-07-03 37.68 38.3 36.76 37.6 -0.32% 76,840 288,281,168
2024-07-02 38.71 38.87 37.5 37.72 -2.93% 89,759 340,334,418
2024-07-01 39.11 39.24 37.98 38.86 -0.1% 65,326 252,152,446
2024-06-28 38.33 39.65 38.18 38.9 +1.33% 94,531 369,894,338
2024-06-27 39.09 39.52 38.25 38.39 -2.71% 82,378 319,274,798
2024-06-26 38.5 39.55 38.02 39.46 +3.3% 85,639 332,546,939
2024-06-25 39.08 39.51 37.9 38.2 -2.63% 112,460 432,704,306
2024-06-24 40.11 40.69 39.1 39.23 -2.7% 100,154 399,477,639
2024-06-21 39.01 40.46 38.7 40.32 +1.56% 112,275 447,462,496
2024-06-20 39.58 40.8 39.5 39.7 -0.5% 143,486 577,123,397
2024-06-19 40.1 40.69 39.2 39.9 -0.57% 128,361 511,712,189
2024-06-18 41 41.26 39.73 40.13 -2.6% 234,275 943,447,370
2024-06-17 39.5 42.34 39.22 41.2 +5.05% 299,731 1,237,266,707
2024-06-14 38.9 39.4 38.36 39.22 +0.82% 100,787 392,957,946
2024-06-13 38.5 39.57 38.44 38.9 +1.41% 136,633 533,378,674
2024-06-12 38.51 38.77 38.09 38.36 -1.34% 91,333 350,642,853
2024-06-11 37.81 39.14 37.68 38.88 +2.15% 137,461 530,352,095
2024-06-07 39 39.27 37.75 38.06 -0.1% 107,961 415,325,676
2024-06-06 39.89 40.78 38.01 38.1 +0.03% 151,557 591,349,292
2024-06-05 37.9 38.8 37.88 38.09 -0.34% 127,464 489,849,205
2024-06-04 36.7 38.28 36.36 38.22 +4.14% 146,424 550,200,538
2024-06-03 36.21 37.23 36.21 36.7 +1.19% 73,388 270,231,756
2024-05-31 36.85 37.23 36.27 36.27 -1.73% 92,694 340,286,104
2024-05-30 36.24 37.23 36.05 36.91 +1.07% 77,965 287,287,679
2024-05-29 35.8 36.71 35.75 36.52 +1% 56,703 206,231,433
2024-05-28 35.9 37.26 35.68 36.16 -0.66% 93,210 341,022,357
2024-05-27 35.89 36.45 34.94 36.4 +2.42% 60,094 214,381,732
2024-05-24 36.32 36.57 35.5 35.54 -2.17% 42,758 153,619,692
2024-05-23 37.38 37.5 36.25 36.33 -2.36% 53,331 196,187,004
2024-05-22 36.7 37.36 36.4 37.21 +1.89% 53,773 198,802,160
2024-05-21 36.7 36.93 36.33 36.52 -0.95% 35,952 131,402,987
2024-05-20 37.02 37.45 36.71 36.87 -0.78% 51,998 192,441,868
2024-05-17 36.86 37.18 35.88 37.16 +0.95% 66,525 242,874,815
2024-05-16 37.2 37.5 36.72 36.81 -0.57% 51,254 190,187,025
2024-05-15 37.19 37.75 36.95 37.02 -1.2% 44,352 165,454,212
2024-05-14 37.78 38.14 37.34 37.47 -0.4% 49,606 186,764,830
2024-05-13 38 38.13 37.5 37.62 -1.98% 55,021 207,677,363
2024-05-10 39.19 39.6 38.21 38.38 -2.22% 109,769 425,009,176
2024-05-09 36.79 39.48 36.79 39.25 +6.66% 140,735 539,555,711
2024-05-08 37.79 37.79 36.68 36.8 -2.75% 55,609 206,024,247
2024-05-07 37.86 38.05 37.72 37.84 -0.18% 44,339 167,890,887
2024-05-06 38.3 38.92 37.86 37.91 -0.16% 74,413 284,990,056
2024-04-30 38.04 38.39 37.68 37.97 -0.37% 74,693 283,603,534
2024-04-29 36.58 38.33 36.52 38.11 +3.31% 131,066 492,903,158
2024-04-26 35.82 36.93 35.82 36.89 +1.96% 80,870 295,618,868
2024-04-25 36 36.74 35.71 36.18 +0.28% 68,329 247,572,024
2024-04-24 35.9 36.19 35.7 36.08 +0.08% 62,474 224,671,168
2024-04-23 35.67 36.08 35.32 36.05 +1.75% 71,142 254,228,999
2024-04-22 35 36.01 34.6 35.43 +2.46% 79,944 284,218,374
2024-04-19 35.2 35.2 34.36 34.58 -2.18% 63,726 220,791,432
2024-04-18 35.6 35.99 34.8 35.35 -1.45% 66,322 235,361,641
2024-04-17 35.3 36.13 35.3 35.87 +2.54% 85,026 303,696,841
2024-04-16 36.07 36.39 34.98 34.98 -3.82% 70,774 252,883,635
2024-04-15 35.5 36.99 35.48 36.37 +2.8% 87,670 318,962,580
2024-04-12 35 35.75 35 35.38 +0.51% 46,224 163,321,103
2024-04-11 35.65 36.18 35.05 35.2 -1.32% 72,655 257,796,121
2024-04-10 37.27 37.35 35.5 35.67 -4.22% 69,724 251,395,766
2024-04-09 36.72 37.24 36.52 37.24 +1.5% 35,969 132,946,141
2024-04-08 37.79 37.86 36.66 36.69 -2.32% 43,496 161,921,760
2024-04-03 37.54 37.94 37.07 37.56 -0.48% 47,739 178,981,329
2024-04-02 38.23 38.37 37.54 37.74 -1.82% 55,244 208,914,150
2024-04-01 37.95 38.56 37.79 38.44 +2.56% 76,399 291,898,236
2024-03-29 37.03 37.57 36.73 37.48 +1.57% 55,597 206,548,570
2024-03-28 36.55 37.49 36.38 36.9 +1.01% 76,563 283,340,941
2024-03-27 37.98 37.99 36.52 36.53 -3.92% 80,663 299,572,060
2024-03-26 38.32 38.77 37.5 38.02 -0.34% 91,439 348,192,662
2024-03-25 40 40.13 38.05 38.15 -5.8% 135,831 528,255,862
2024-03-22 40.81 41.53 40.11 40.5 -1.05% 87,685 356,635,664
2024-03-21 42.06 42.16 40.91 40.93 -1.8% 88,515 366,073,191
2024-03-20 41.72 42.25 41.16 41.68 -0.71% 91,114 379,749,134
2024-03-19 41.56 42.6 40.99 41.98 +0.79% 145,653 609,349,865
2024-03-18 41.77 42.28 40.9 41.65 +0.51% 134,409 557,456,031
2024-03-15 41.4 41.47 40.2 41.44 +0.05% 105,938 432,328,485
2024-03-14 41.1 42.24 40.88 41.42 -0.38% 124,517 517,652,160
2024-03-13 41.5 43.17 41.48 41.58 +0.73% 181,618 769,466,717
2024-03-12 41.66 42.04 40.88 41.28 -0.91% 123,698 510,787,104
2024-03-11 40.57 41.69 40.48 41.66 +1.61% 146,581 603,636,285
2024-03-08 38.72 41 38.43 41 +6.08% 185,628 743,495,851
2024-03-07 39.69 40.08 38.65 38.65 -2.87% 106,684 417,523,001
2024-03-06 39.6 39.88 38.65 39.79 -0.53% 114,140 448,223,157
2024-03-05 40.3 40.99 39.72 40 -1.31% 98,276 395,510,130
2024-03-04 40.57 41.09 39.85 40.53 -0.52% 132,188 533,540,909
2024-03-01 40 41.2 39.45 40.74 +2.49% 201,047 813,675,693
2024-02-29 37.45 39.86 37.45 39.75 +5.52% 160,398 627,453,858
2024-02-28 39.98 40.38 37.51 37.67 -6.18% 170,504 666,918,489
2024-02-27 38.3 40.15 38.16 40.15 +4.23% 146,847 577,787,979
2024-02-26 38.82 39.25 38.46 38.52 -1.23% 96,053 372,452,440
2024-02-23 39.7 39.9 38.4 39 -0.76% 99,519 387,259,701
2024-02-22 38.6 39.47 38.6 39.3 +1.03% 77,409 303,014,219
2024-02-21 38.22 40.04 38.11 38.9 +0.41% 113,841 444,182,639
2024-02-20 39.15 39.3 37.95 38.74 -3.08% 122,901 473,115,039
2024-02-19 39.58 40.64 39.01 39.97 +1.29% 124,314 494,909,328
2024-02-08 39.5 41.98 39.26 39.46 +0.56% 174,130 710,460,538
2024-02-07 38.07 39.85 38 39.24 +1.95% 151,174 593,373,097
2024-02-06 34.56 38.66 34.55 38.49 +9.04% 146,424 547,398,348
2024-02-05 33.9 35.95 32.66 35.3 +2.89% 124,891 431,238,655
2024-02-02 34.33 35.97 33.28 34.31 +0.26% 113,216 394,923,760
2024-02-01 32.51 35.14 32.48 34.22 +4.27% 95,480 327,646,891
2024-01-31 36 36.42 32.73 32.82 -9.84% 127,981 437,465,109
2024-01-30 36.26 37.35 35.82 36.4 -0.84% 67,144 246,123,430
2024-01-29 37.21 37.75 36.2 36.71 -1.37% 81,521 301,021,080
2024-01-26 38.38 38.63 36.9 37.22 -4.27% 111,982 421,269,366
2024-01-25 38.82 38.94 38.11 38.88 -0.64% 122,530 472,834,280
2024-01-24 37.88 39.5 37.5 39.13 +2.57% 178,412 684,660,612
2024-01-23 35.65 38.77 35.05 38.15 +7.5% 177,363 666,177,247
2024-01-22 36.37 36.69 35.15 35.49 -2.69% 83,859 301,711,237
2024-01-19 37.65 38.15 36.39 36.47 -3.62% 93,958 349,052,634
2024-01-18 35.82 37.88 35.71 37.84 +4.65% 152,535 565,913,142
2024-01-17 37.08 37.28 36.13 36.16 -2.48% 70,194 257,254,659
2024-01-16 36.41 37.38 36.35 37.08 +0.32% 126,393 466,521,709
2024-01-15 34.54 38.48 34.54 36.96 +8.1% 215,453 799,130,548
2024-01-12 34.13 34.6 34.03 34.19 -0.44% 31,125 106,945,624
2024-01-11 33.69 34.55 33.6 34.34 +1.6% 34,617 118,340,099
2024-01-10 33.42 34.12 32.89 33.8 +0.36% 39,038 131,437,956
2024-01-09 34.05 34.4 33.61 33.68 0% 37,220 126,050,710
2024-01-08 34.75 34.75 33.68 33.68 -3.19% 43,317 147,561,754
2024-01-05 34.45 35.18 34.4 34.79 +0.9% 39,195 136,305,723
2024-01-04 35.15 35.15 34.22 34.48 -1.91% 37,497 129,723,851
2024-01-03 35.87 36.25 34.81 35.15 -2.23% 53,469 188,999,120
2024-01-02 36.6 36.67 35.93 35.95 -2.04% 35,810 129,337,554

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

цЦ░хЗдщ╕г 603225

近半年

хНЧф║мчЖКчМл 600775

近三个月

ц▒ЗцИРшВбф╗╜ 688403

2024年至今

ш┐ЬхдзцОзшВб 000626

2023年全年

хЕ┤шУЙчОпхвГ 000598

2024年一季度

шЛеч╛╜шЗг 003010

2024年一季度

ф╛Эщб┐чФ╡хнР 603328

2024年至今

члЛщлШщгЯхУБ 300973

2022-2023两年

хеечжПчОпф┐Э 688021

近期数据

цБТщб║щЖЛф╕Ъ 600305

近期数据

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
芯片

хглхЕ░х╛о (600460)

近期数据
区块链
储能电池
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
生物医药
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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