хдйхИйчзСцКА 300399

数据更新至:

添加到对比分析

21.82 -2.72%

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

21.82
-2.72% -0.61
22.5
开盘价
22.5
最高价
21.67
最低价
48,355
成交量
数据更新至: 2025-03-25

技术指标

23.47
MA5 (5日均线)
24.50
MA10 (10日均线)
25.34
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 22.5 22.5 21.67 21.82 -2.72% 48,355 105,924,315
2025-03-24 23.21 23.33 21.63 22.43 -3.36% 104,103 233,061,122
2025-03-21 24.49 24.7 23.15 23.21 -6.03% 108,194 257,239,419
2025-03-20 25.16 25.25 24.6 24.7 -1.87% 76,543 190,626,986
2025-03-19 25.29 25.58 25 25.17 -0.59% 70,259 177,571,293
2025-03-18 25.58 25.77 25.1 25.32 -0.63% 83,815 212,925,309
2025-03-17 26.02 26.18 25.3 25.48 -3.23% 146,524 375,092,223
2025-03-14 24.68 27.27 24.47 26.33 +7.03% 232,730 607,635,929
2025-03-13 25.8 26.31 24.51 24.6 -5.2% 119,697 304,710,541
2025-03-12 26.07 26.56 25.75 25.95 +0.5% 109,897 286,800,090
2025-03-11 25.75 26.45 25.48 25.82 -1.94% 91,597 237,113,267
2025-03-10 25.79 26.45 25 26.33 +1.11% 113,176 293,332,889
2025-03-07 26.51 26.75 25.85 26.04 -4.05% 165,201 434,199,951
2025-03-06 26.01 27.28 25.71 27.14 +4.06% 240,103 640,242,273
2025-03-05 25.76 26.97 24.83 26.08 -0.76% 221,310 568,022,814
2025-03-04 26.91 28.08 25.88 26.28 -2.3% 225,487 605,223,935
2025-03-03 26.68 27.8 25.58 26.9 -0.92% 275,125 737,958,023
2025-02-28 25.33 29.94 25.03 27.15 +6.18% 371,818 1,005,203,034
2025-02-27 24.71 26.63 24.59 25.57 +4.11% 262,303 673,750,827
2025-02-26 24.22 24.56 23.59 24.56 +1.61% 142,795 343,460,171
2025-02-25 24.31 25 23.99 24.17 -2.46% 123,668 302,211,572
2025-02-24 23.96 25.12 23.71 24.78 +1.93% 151,643 370,399,120
2025-02-21 23.65 24.36 22.89 24.31 +3.01% 146,467 349,195,807
2025-02-20 23.82 24.2 23.27 23.6 -1.01% 94,717 224,318,757
2025-02-19 23.27 24 23.1 23.84 +1.97% 103,625 245,449,297
2025-02-18 25.1 25.18 23.33 23.38 -7.22% 157,439 382,075,804
2025-02-17 25.39 26.05 25 25.2 -0.79% 184,457 470,458,356
2025-02-14 24.6 25.79 24.27 25.4 +1.68% 219,508 549,413,713
2025-02-13 24.3 25.7 23.65 24.98 +1.83% 247,744 612,703,235
2025-02-12 24.05 24.57 24.05 24.53 +1.07% 129,988 316,374,690
2025-02-11 24.72 24.85 24.06 24.27 -2.06% 135,804 331,458,765
2025-02-10 24.28 24.85 24.03 24.78 +1.56% 171,226 420,714,509
2025-02-07 23.32 24.86 23.11 24.4 +4.86% 226,610 545,391,807
2025-02-06 22.88 23.5 22.44 23.27 +2.74% 148,354 341,811,938
2025-02-05 22.24 22.96 21.92 22.65 +2.03% 138,883 312,122,927
2025-01-27 24.76 24.93 22.2 22.2 -10.56% 211,674 490,148,846
2025-01-24 25.24 25.95 24.6 24.82 -3.05% 282,245 707,446,225
2025-01-23 29.08 30.4 25.6 25.6 -0.54% 410,646 1,155,957,039
2025-01-22 23.35 26.62 23.29 25.74 +7.65% 321,783 800,429,557
2025-01-21 23.58 24.64 23 23.91 +3.78% 190,692 451,224,317
2025-01-20 23.57 23.76 22.89 23.04 -1.83% 134,647 312,906,062
2025-01-17 23.6 24.09 23.3 23.47 -1.14% 138,812 328,580,538
2025-01-16 24.16 24.76 23.29 23.74 -1.62% 196,462 471,189,669
2025-01-15 23.66 24.88 23.47 24.13 +1% 258,929 625,178,039
2025-01-14 21.89 23.9 21.53 23.89 +10.35% 227,739 525,664,311
2025-01-13 21.15 21.99 20.5 21.65 -0.82% 115,965 246,990,601
2025-01-10 22.63 23.4 21.79 21.83 -5.33% 138,011 310,889,433
2025-01-09 22.11 23.66 21.85 23.06 +4.06% 206,968 477,002,173
2025-01-08 21.79 22.6 21.1 22.16 +1.05% 149,587 326,576,251
2025-01-07 21.41 21.99 21.05 21.93 +3.25% 122,845 265,401,910
2025-01-06 22.26 22.32 21 21.24 -4.41% 123,441 265,789,456
2025-01-03 24.25 24.3 22 22.22 -7.76% 165,631 376,906,536
2025-01-02 24.6 24.99 23.6 24.09 -1.91% 136,473 331,789,095
2024-12-31 26.23 26.5 24.52 24.56 -5.47% 155,703 392,854,041
2024-12-30 26.62 26.85 25.12 25.98 -4.7% 248,428 640,679,233
2024-12-27 26.9 28.08 26.68 27.26 +1.15% 189,766 518,941,032
2024-12-26 27.59 27.99 26.94 26.95 -1.53% 149,569 408,095,542
2024-12-25 28.84 28.99 26.8 27.37 -5.1% 193,363 531,472,796
2024-12-24 29.66 30.3 27.55 28.84 -2.2% 240,118 688,296,506
2024-12-23 30.97 32.44 29.49 29.49 -4.69% 279,158 871,638,689
2024-12-20 30.85 31.97 30.3 30.94 -2.09% 281,198 873,182,721
2024-12-19 29.58 32.48 29.01 31.6 +8.4% 369,831 1,154,823,735
2024-12-18 30.5 31.15 28.55 29.15 -4.92% 296,429 876,944,433
2024-12-17 31 32.51 30.51 30.66 -2.01% 311,786 986,147,743
2024-12-16 30.21 32.16 29.6 31.29 +1.1% 296,242 917,072,485
2024-12-13 31.8 32.54 30.12 30.95 -9.9% 379,318 1,195,233,429
2024-12-12 33.2 36.5 30.85 34.35 +0.59% 575,150 1,902,516,714
2024-12-11 33.34 37.02 32.69 34.15 -2.57% 606,935 2,122,209,213
2024-12-10 34 36.8 33.74 35.05 +14.28% 687,892 2,471,731,643
2024-12-09 30.67 33.58 28.93 30.67 -2.88% 557,643 1,754,679,515
2024-12-06 26.6 34.72 26.2 31.58 +9.16% 751,873 2,302,641,164
2024-12-05 24.01 28.93 23.81 28.93 +19.99% 533,712 1,489,133,151
2024-12-04 21.9 26.78 21.9 24.11 +8.02% 441,318 1,091,728,398
2024-12-03 22.3 22.85 21.82 22.32 -0.22% 160,339 356,956,672
2024-12-02 21.31 22.65 20.75 22.37 +4.24% 204,962 447,462,779
2024-11-29 20.1 22.4 20.1 21.46 +6.24% 217,161 464,065,051
2024-11-28 20.41 21.05 20.15 20.2 -1.03% 114,453 235,537,395
2024-11-27 19.61 20.5 19 20.41 +3.76% 132,766 265,337,477
2024-11-26 19.84 20.5 19.61 19.67 +0.36% 101,702 203,793,350
2024-11-25 19.86 20.12 19.01 19.6 -2% 122,105 237,291,839
2024-11-22 21.25 21.72 19.93 20 -6.8% 155,478 323,538,339
2024-11-21 21.91 22.16 21.22 21.46 -2.98% 159,790 344,873,395
2024-11-20 21.38 22.49 21.18 22.12 +1.89% 160,441 351,704,451
2024-11-19 21 21.76 20.31 21.71 +4.48% 167,666 355,850,645
2024-11-18 24.15 24.49 20.41 20.78 -16.31% 253,213 550,106,729
2024-11-15 24.5 28.53 24.5 24.83 +1.76% 319,813 829,738,327
2024-11-14 24.1 25.25 23.27 24.4 +1.04% 216,140 530,779,936
2024-11-13 23.4 25.32 23.4 24.15 +1.6% 189,009 459,431,289
2024-11-12 24.2 25.37 23.31 23.77 -3.33% 179,241 438,247,990
2024-11-11 24.05 25.3 23.93 24.59 -0.85% 204,207 500,543,827
2024-11-08 25.48 26.6 24.5 24.8 -5.27% 368,613 937,010,556
2024-11-07 21.91 27.01 21.52 26.18 +16.3% 444,539 1,062,217,518
2024-11-06 22.99 24.68 22.2 22.51 -1.87% 348,881 810,378,960
2024-11-05 19.62 23.5 19.62 22.94 +15.45% 350,004 764,654,844
2024-11-04 18.6 19.89 18.39 19.87 +7.06% 137,044 263,650,915
2024-11-01 20.49 20.58 18.5 18.56 -10.25% 176,948 341,965,339
2024-10-31 19.64 21.2 19.61 20.68 +5.3% 196,958 405,115,400
2024-10-30 20.25 20.32 19.12 19.64 -4.43% 179,108 351,083,055
2024-10-29 22.01 22.36 20.54 20.55 -7.85% 192,147 412,993,445
2024-10-28 21.3 22.69 20.86 22.3 +3% 233,626 510,241,721
2024-10-25 22.1 22.3 21.4 21.65 -3% 209,130 455,064,432
2024-10-24 21.3 22.67 21.09 22.32 +3.33% 314,863 689,285,501
2024-10-23 19.77 21.7 19.3 21.6 +7.41% 297,429 617,395,654
2024-10-22 21.03 21.45 19.86 20.11 -6.03% 204,730 421,895,335
2024-10-21 20.35 21.66 20.22 21.4 +2.44% 285,183 599,841,970
2024-10-18 18.98 22 18.59 20.89 +9.03% 316,854 638,879,986
2024-10-17 19.91 20.21 19 19.16 -1.74% 201,801 394,420,486
2024-10-16 18.44 20 18.33 19.5 +2.36% 197,451 379,483,597
2024-10-15 19.56 20.61 19.01 19.05 -4.8% 243,127 483,580,425
2024-10-14 19.02 20.25 18.06 20.01 +5.37% 250,998 481,279,096
2024-10-11 19.14 20.5 18.67 18.99 -2.86% 230,701 452,897,362
2024-10-10 22.9 23.18 18.86 19.55 -17.06% 319,892 646,799,239
2024-10-09 21.81 27.3 21.46 23.57 -0.84% 511,264 1,228,049,681
2024-10-08 23.77 23.77 20.12 23.77 +19.99% 362,602 838,947,320
2024-09-30 17.59 19.81 17.39 19.81 +19.99% 355,673 679,484,752
2024-09-27 14.27 16.51 13.97 16.51 +19.99% 481,675 741,790,986
2024-09-26 12.75 13.84 12.75 13.76 +4.56% 286,539 381,645,849
2024-09-25 13.72 14.39 13.05 13.16 -0.53% 368,247 507,212,656
2024-09-24 12.45 13.5 12 13.23 +7.04% 328,241 421,388,938
2024-09-23 11.98 12.36 11.67 12.36 +2.49% 172,282 208,033,728
2024-09-20 12.34 12.55 11.94 12.06 -4.44% 207,826 252,874,809
2024-09-19 12.36 13.18 12.22 12.62 +0.72% 248,780 315,244,768
2024-09-18 12.1 13.29 11.8 12.53 -2.41% 293,664 363,491,988
2024-09-13 11.76 14 11.73 12.84 +4.99% 373,875 480,203,257
2024-09-12 11.3 12.43 11.16 12.23 +6.63% 308,209 361,398,231
2024-09-11 11.29 12.06 11.15 11.47 +3.15% 214,028 244,823,428
2024-09-10 11.44 11.51 11.03 11.12 -3.56% 210,848 236,317,428
2024-09-09 10.98 11.8 10.61 11.53 -4.39% 313,922 350,199,718
2024-09-06 13.65 14.76 11.9 12.06 -1.95% 439,456 594,109,495
2024-09-05 11.5 13.42 11.5 12.3 +5.94% 329,787 407,533,213
2024-09-04 11.14 13.2 11.01 11.61 +3.48% 345,046 406,997,306
2024-09-03 11.43 11.67 10.94 11.22 -3.28% 194,785 218,206,409
2024-09-02 11.6 12.19 11.36 11.6 -7.5% 323,572 379,434,631
2024-08-30 10.58 12.54 10.45 12.54 +20% 314,525 379,797,451
2024-08-29 9.94 10.97 9.88 10.45 +4.5% 182,668 190,410,302
2024-08-28 9.82 10.14 9.68 10 +0.3% 113,528 112,698,638
2024-08-27 9.62 10.22 9.57 9.97 +2.26% 149,031 147,372,441
2024-08-26 9.68 9.87 9.42 9.75 -1.12% 83,255 80,481,644
2024-08-23 9.72 10.09 9.5 9.86 +0.82% 117,906 115,455,225
2024-08-22 10.39 10.52 9.71 9.78 -5.69% 138,976 139,516,533
2024-08-21 10.41 10.7 10.21 10.37 -1.89% 116,268 120,686,460
2024-08-20 10.63 10.72 10.31 10.57 -1.49% 155,096 163,020,107
2024-08-19 10.79 11.45 10.48 10.73 -3.42% 233,159 253,851,694
2024-08-16 11.54 12.33 11.01 11.11 -5.61% 414,217 483,690,691
2024-08-15 9.88 11.77 9.75 11.77 +19.98% 382,185 433,235,073
2024-08-14 9.91 10.14 9.81 9.81 -2.68% 73,935 73,417,144
2024-08-13 9.94 10.12 9.81 10.08 +2.02% 76,471 76,351,311
2024-08-12 10.15 10.31 9.76 9.88 -4.73% 116,870 116,956,029
2024-08-09 10.32 10.73 10.3 10.37 +0.97% 127,769 133,789,714
2024-08-08 10.22 10.89 10 10.27 +0.79% 160,570 167,520,603
2024-08-07 10.11 10.48 10.11 10.19 -1.83% 114,879 118,102,002
2024-08-06 10.24 10.58 9.79 10.38 +2.77% 175,266 177,776,193
2024-08-05 10.19 10.99 10.06 10.1 -1.37% 175,472 183,453,214
2024-08-02 10.47 11.2 10 10.24 -5.19% 210,883 223,427,456
2024-08-01 11.41 11.71 10.47 10.8 +0.09% 323,876 359,405,051
2024-07-31 8.92 10.79 8.92 10.79 +20.02% 207,957 215,360,802
2024-07-30 8.94 9.12 8.91 8.99 -0.33% 41,940 37,798,348
2024-07-29 8.68 9.08 8.61 9.02 +3.68% 59,186 52,860,371
2024-07-26 8.51 8.9 8.5 8.7 +2.35% 49,659 43,394,090
2024-07-25 8.51 8.77 8.35 8.5 0% 38,168 32,672,214
2024-07-24 8.62 8.75 8.45 8.5 -2.63% 44,634 38,279,680
2024-07-23 8.9 8.98 8.72 8.73 -4.38% 55,634 49,332,564
2024-07-22 8.62 9.2 8.62 9.13 +6.04% 71,099 63,758,705
2024-07-19 8.61 8.73 8.4 8.61 -0.46% 37,697 32,518,799
2024-07-18 9.34 9.34 8.51 8.65 -8.66% 101,486 88,973,976
2024-07-17 9.39 9.65 9.3 9.47 +0.74% 56,102 53,205,273
2024-07-16 9.52 9.65 9.29 9.4 -0.74% 48,135 45,336,070
2024-07-15 9.51 9.74 9.4 9.47 -1.66% 47,885 45,594,191
2024-07-12 9.79 9.94 9.55 9.63 -2.63% 73,247 70,886,223
2024-07-11 9.99 10.17 9.66 9.89 +1.02% 118,177 116,652,328
2024-07-10 9.62 10.19 9.51 9.79 -0.2% 130,030 127,259,794
2024-07-09 9.16 9.88 8.96 9.81 +6.75% 137,033 131,280,534
2024-07-08 9.39 9.47 9 9.19 -4.47% 85,210 78,172,002
2024-07-05 8.95 9.66 8.7 9.62 +6.53% 126,481 119,002,226
2024-07-04 9.15 9.38 8.77 9.03 -1.2% 77,047 69,202,857
2024-07-03 9.41 9.53 9.06 9.14 -5.09% 88,600 81,824,643
2024-07-02 9.28 9.93 9.28 9.63 +1.37% 144,703 139,885,378
2024-07-01 8.77 9.5 8.56 9.5 +8.08% 143,644 131,889,120
2024-06-28 9.12 9.15 8.68 8.79 -4.87% 102,648 91,527,608
2024-06-27 9.35 9.55 9.16 9.24 -4.05% 97,678 90,935,013
2024-06-26 8.98 9.71 8.8 9.63 +4% 155,850 146,430,002
2024-06-25 8.55 10.43 8.5 9.26 +6.44% 174,730 163,317,166
2024-06-24 8.38 9 7.98 8.7 +2.96% 88,541 75,588,625
2024-06-21 8.43 8.61 8.21 8.45 -0.24% 25,899 21,833,060
2024-06-20 8.7 8.81 8.45 8.47 -3.09% 20,945 17,989,886
2024-06-19 8.64 8.94 8.59 8.74 +1.04% 37,220 32,715,956
2024-06-18 8.32 8.66 8.28 8.65 +3.72% 26,766 22,910,658
2024-06-17 8.47 8.51 8.31 8.34 -2.23% 24,545 20,593,771
2024-06-14 8.43 8.58 8.28 8.53 +0.95% 25,972 21,977,900
2024-06-13 8.41 8.54 8.24 8.45 +0.6% 31,054 26,143,477
2024-06-12 8.25 8.41 8.21 8.4 +1.69% 22,330 18,654,114
2024-06-11 8.13 8.3 7.84 8.26 +1.72% 30,843 25,039,976
2024-06-07 7.96 8.19 7.9 8.12 +4.37% 35,011 28,263,764
2024-06-06 8.45 8.45 7.62 7.78 -6.27% 45,438 35,808,226
2024-06-05 8.49 8.49 8.22 8.3 -2.24% 22,878 19,181,848
2024-06-04 8.71 8.72 8.34 8.49 -3.85% 35,083 29,669,552
2024-06-03 9.18 9.22 8.65 8.83 -3.81% 36,570 32,431,620
2024-05-31 8.98 9.31 8.9 9.18 +2.8% 31,900 29,115,501
2024-05-30 8.95 8.99 8.8 8.93 -0.67% 19,931 17,780,957
2024-05-29 9 9.19 8.94 8.99 -0.99% 19,383 17,554,328
2024-05-28 9.1 9.23 8.99 9.08 -0.66% 14,944 13,635,204
2024-05-27 9.12 9.22 8.88 9.14 +0.77% 23,684 21,379,707
2024-05-24 9.28 9.34 9.06 9.07 -2.26% 22,408 20,515,769
2024-05-23 9.51 9.55 9.25 9.28 -3.13% 21,894 20,490,163
2024-05-22 9.35 9.59 9.33 9.58 +2.13% 23,891 22,675,527
2024-05-21 9.58 9.63 9.37 9.38 -2.49% 25,777 24,357,954
2024-05-20 9.7 9.75 9.53 9.62 -0.41% 24,659 23,769,896
2024-05-17 9.6 9.66 9.34 9.66 +1.79% 29,425 28,092,098
2024-05-16 9.32 9.63 9.27 9.49 +2.82% 33,520 31,813,469
2024-05-15 9.35 9.47 9.21 9.23 -1.91% 25,576 23,889,006
2024-05-14 9.23 9.47 9.21 9.41 +2.73% 34,569 32,309,467
2024-05-13 9.56 9.56 9.13 9.16 -4.28% 36,080 33,388,360
2024-05-10 9.81 9.85 9.46 9.57 -2.05% 34,064 32,728,253
2024-05-09 9.7 9.88 9.7 9.77 +0.72% 31,209 30,578,458
2024-05-08 10 10 9.62 9.7 -2.71% 36,498 35,602,176
2024-05-07 9.91 10.07 9.85 9.97 +0.81% 39,117 38,915,595
2024-05-06 10.11 10.22 9.81 9.89 -0.7% 49,270 49,192,538
2024-04-30 10.22 10.34 9.87 9.96 -3.58% 67,985 68,311,182
2024-04-29 9.89 10.51 9.84 10.33 +2.28% 90,106 92,123,294
2024-04-26 9.82 10.27 9.3 10.1 +4.23% 108,249 105,476,661
2024-04-25 9.68 9.79 9.51 9.69 +1.04% 41,303 39,942,587
2024-04-24 9.25 9.6 9.24 9.59 +3.79% 48,336 45,823,045
2024-04-23 9.05 9.38 9 9.24 +3.24% 46,661 43,022,168
2024-04-22 9.08 9.1 8.57 8.95 -0.44% 50,495 44,855,767
2024-04-19 8.89 9.29 8.88 8.99 +1.12% 68,551 61,821,696
2024-04-18 9.04 9.12 8.62 8.89 -1.88% 53,323 47,425,431
2024-04-17 8.3 9.07 8.3 9.06 +12.83% 61,414 54,056,590
2024-04-16 9.41 9.41 7.9 8.03 -14.67% 86,093 72,136,588
2024-04-15 9.68 9.92 9.18 9.41 -4.27% 52,708 49,742,919
2024-04-12 9.86 10.1 9.8 9.83 0% 39,853 39,544,355
2024-04-11 9.8 10.05 9.72 9.83 -0.1% 26,308 26,129,664
2024-04-10 10.28 10.3 9.62 9.84 -4.37% 39,088 38,628,644
2024-04-09 10.27 10.4 10.12 10.29 +0.68% 28,056 28,861,239
2024-04-08 10.74 10.74 10.21 10.22 -5.19% 37,239 38,499,809
2024-04-03 10.98 11.1 10.5 10.78 -1.91% 35,911 38,509,195
2024-04-02 11.04 11.19 10.79 10.99 -0.36% 36,486 40,059,355
2024-04-01 10.77 11.05 10.77 11.03 +2.7% 36,122 39,624,040
2024-03-29 10.62 10.74 10.45 10.74 +0.56% 33,857 35,961,123
2024-03-28 10.19 10.79 10.19 10.68 +4.81% 43,456 45,970,274
2024-03-27 10.7 10.8 10.18 10.19 -5.3% 47,185 49,243,287
2024-03-26 10.88 11.03 10.54 10.76 -1.19% 41,581 44,840,209
2024-03-25 11.33 11.49 10.86 10.89 -4.14% 47,813 53,628,246
2024-03-22 11.51 11.53 11.08 11.36 -1.9% 66,307 74,889,941
2024-03-21 11.52 11.74 11.3 11.58 +1.05% 63,407 73,192,764
2024-03-20 11.15 11.46 11.14 11.46 +2.5% 66,366 75,552,016
2024-03-19 11.25 11.35 11.13 11.18 -1.06% 58,793 66,089,701
2024-03-18 11.02 11.31 11.02 11.3 +2.54% 65,224 72,803,205
2024-03-15 10.9 11.03 10.73 11.02 +0.82% 49,946 54,549,206
2024-03-14 11.08 11.13 10.71 10.93 -1.71% 50,970 55,845,885
2024-03-13 11.15 11.24 11 11.12 -0.18% 63,282 70,342,541
2024-03-12 10.94 11.37 10.94 11.14 +1.92% 80,287 89,592,292
2024-03-11 10.6 11 10.54 10.93 +3.21% 68,114 73,373,499
2024-03-08 10.46 10.77 10.22 10.59 +1.24% 58,762 61,523,994
2024-03-07 11 11.07 10.43 10.46 -3.77% 91,052 97,481,654
2024-03-06 10.68 11.1 10.56 10.87 +1.49% 77,010 84,051,246
2024-03-05 11.08 11.36 10.7 10.71 -4.2% 98,306 108,206,059
2024-03-04 11.6 11.6 10.92 11.18 -3.95% 118,518 132,268,980
2024-03-01 11.81 12.09 11.48 11.64 -6.81% 198,135 233,591,530
2024-02-29 10.94 12.86 10 12.49 +6.75% 321,173 358,547,278
2024-02-28 11.21 12.84 11.21 11.7 +9.35% 279,701 350,275,818
2024-02-27 10.27 10.7 10.13 10.7 +3.38% 54,171 56,863,977
2024-02-26 10.18 10.68 10 10.35 +1.67% 73,968 76,421,046
2024-02-23 9.78 10.2 9.66 10.18 +4.09% 69,252 69,160,683
2024-02-22 9.01 9.78 9.01 9.78 +6.19% 73,664 70,079,674
2024-02-21 8.69 9.95 8.63 9.21 +3.6% 76,943 71,853,579
2024-02-20 8.57 9.03 8.42 8.89 +2.42% 59,520 52,180,577
2024-02-19 8.2 8.77 8.19 8.68 +7.43% 74,835 64,043,048
2024-02-08 7.06 8.27 6.83 8.08 +16.09% 109,671 82,322,382
2024-02-07 8.12 8.14 6.82 6.96 -13.97% 128,459 94,504,645
2024-02-06 7.99 8.56 7.37 8.09 -1.46% 81,705 64,329,657
2024-02-05 9.6 9.6 7.98 8.21 -15.19% 75,678 64,186,107
2024-02-02 10.24 10.49 9.29 9.68 -5.47% 54,219 53,311,889
2024-02-01 10.37 10.39 9.86 10.24 -1.44% 39,373 40,069,313
2024-01-31 11 11.17 10.31 10.39 -7.15% 44,668 47,489,680
2024-01-30 11.65 11.79 11.15 11.19 -3.95% 31,731 36,370,913
2024-01-29 12.19 12.33 11.63 11.65 -4.51% 35,744 42,548,184
2024-01-26 12.12 12.48 12.08 12.2 +1.16% 44,775 55,153,551
2024-01-25 11.88 12.13 11.62 12.06 +0.5% 54,997 65,582,314
2024-01-24 11.3 12.27 11.05 12 +6.48% 60,420 70,423,021
2024-01-23 11.3 11.36 11.01 11.27 -0.44% 33,275 37,293,019
2024-01-22 12.02 12.19 11.2 11.32 -5.9% 45,819 53,765,938
2024-01-19 12.5 12.5 12.01 12.03 -4.3% 54,351 66,000,190
2024-01-18 12.38 12.9 12.15 12.57 +2.44% 62,794 78,119,889
2024-01-17 12.69 12.81 12.27 12.27 -3.76% 20,468 25,637,584
2024-01-16 12.75 12.77 12.44 12.75 +0.39% 25,075 31,571,887
2024-01-15 12.76 12.77 12.49 12.7 -0.47% 16,810 21,273,477
2024-01-12 13.07 13.16 12.73 12.76 -2.52% 21,163 27,340,650
2024-01-11 12.72 13.15 12.7 13.09 +2.91% 20,594 26,764,343
2024-01-10 13 13 12.58 12.72 -2.3% 23,911 30,567,590
2024-01-09 13.07 13.35 12.87 13.02 -0.53% 21,519 28,235,311
2024-01-08 13.3 13.34 13.04 13.09 -1.87% 24,837 32,761,754
2024-01-05 13.74 13.74 13.25 13.34 -2.91% 29,337 39,476,278
2024-01-04 13.65 13.85 13.57 13.74 +0.44% 26,311 36,100,892
2024-01-03 13.63 13.7 13.46 13.68 -0.15% 27,995 38,087,469
2024-01-02 13.83 13.94 13.58 13.7 -1.01% 33,188 45,534,982

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

хНОчФЯчзСцКА 605180

2024年一季度

х╛╖хоПшВбф╗╜ 603701

2024年一季度

ц╡кц╜оф┐бцБп 000977

2024年一季度

ф╕Кхг░чФ╡хнР 688533

2023年全年

чБ╡х║╖шНпф╕Ъ 603669

2023年全年

STхЖЬх░Ъ 300536

2024年一季度

ф╣ЕхР╛щлШчзС 300631

2024年至今

щХ┐цШечЗГц░Ф 600333

近期数据

ц╡╖чиЛщВжш╛╛ 603836

近三个月

хНОцХ░ф╝ахкТ 000156

2024年至今

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
5G通信
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度

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