шИкцЦ░чзСцКА 300424

数据更新至:

添加到对比分析

15.69 +1.49%

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

15.69
+1.49% +0.23
15.41
开盘价
15.81
最高价
15.33
最低价
47,631
成交量
数据更新至: 2025-03-25

技术指标

16.12
MA5 (5日均线)
16.50
MA10 (10日均线)
16.67
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 15.41 15.81 15.33 15.69 +1.49% 47,631 74,666,626
2025-03-24 16.24 16.3 15 15.46 -4.74% 117,941 183,349,757
2025-03-21 16.49 16.8 16.15 16.23 -2.93% 88,171 144,691,069
2025-03-20 16.51 16.99 16.35 16.72 +1.21% 103,930 173,782,407
2025-03-19 16.57 16.76 16.42 16.52 -0.96% 63,094 104,707,493
2025-03-18 16.78 16.86 16.55 16.68 -0.6% 73,317 122,157,010
2025-03-17 16.86 17.04 16.74 16.78 -0.71% 75,584 127,525,764
2025-03-14 16.78 16.93 16.26 16.9 0% 120,817 201,022,235
2025-03-13 17.05 17.09 16.58 16.9 -1.23% 118,124 198,235,886
2025-03-12 17.5 17.56 17.1 17.11 -1.89% 142,732 245,858,268
2025-03-11 16.85 17.54 16.8 17.44 +1.87% 159,048 275,109,358
2025-03-10 17.27 17.54 16.91 17.12 +0.12% 121,825 209,217,400
2025-03-07 17 17.56 16.81 17.1 +0.41% 211,051 364,084,178
2025-03-06 16.95 17.16 16.77 17.03 +0.53% 138,520 235,192,956
2025-03-05 16.9 17.17 16.71 16.94 -1.34% 156,196 263,991,305
2025-03-04 15.88 17.84 15.85 17.17 +8.12% 264,637 450,776,680
2025-03-03 15.95 16.31 15.76 15.88 -0.44% 81,262 130,589,240
2025-02-28 16.7 16.85 15.91 15.95 -5.4% 95,202 155,127,920
2025-02-27 17.01 17.04 16.41 16.86 -0.88% 100,246 167,541,127
2025-02-26 16.85 17.02 16.69 17.01 +1.13% 101,131 170,610,422
2025-02-25 16.65 17.15 16.54 16.82 -1.06% 121,764 205,957,115
2025-02-24 16.57 17.24 16.49 17 +2.53% 176,738 299,641,217
2025-02-21 16.4 16.64 16.17 16.58 +0.48% 104,719 171,934,044
2025-02-20 16.18 16.6 16.09 16.5 +1.79% 98,670 161,960,214
2025-02-19 15.8 16.23 15.7 16.21 +2.59% 76,567 123,475,236
2025-02-18 16.5 16.58 15.67 15.8 -4.82% 103,300 166,888,605
2025-02-17 16.36 16.68 16.23 16.6 +1.72% 122,086 201,377,666
2025-02-14 16.26 16.38 15.95 16.32 +0.25% 116,100 187,351,028
2025-02-13 16.37 17.12 16.28 16.28 -0.55% 156,180 259,959,390
2025-02-12 16.09 16.42 15.94 16.37 +1.74% 99,767 162,309,809
2025-02-11 16.15 16.27 15.88 16.09 -1.05% 80,695 129,407,039
2025-02-10 15.95 16.26 15.95 16.26 +2.07% 90,987 146,804,495
2025-02-07 15.74 16.2 15.62 15.93 +1.27% 124,406 198,798,849
2025-02-06 15.38 15.74 15.08 15.73 +3.22% 105,240 164,374,142
2025-02-05 15.06 15.41 14.88 15.24 +3.11% 93,739 142,547,704
2025-01-27 15.05 15.25 14.7 14.78 -5.07% 113,815 170,053,474
2025-01-24 15.73 15.73 15.3 15.57 -0.06% 106,994 165,458,629
2025-01-23 15.48 16.45 15.44 15.58 +1.76% 181,533 289,769,632
2025-01-22 15.6 15.64 15.2 15.31 -2.3% 62,511 96,044,788
2025-01-21 15.7 15.83 15.25 15.67 +0.26% 82,354 127,443,829
2025-01-20 15.56 15.75 15.3 15.63 +0.45% 92,929 144,957,706
2025-01-17 15.32 15.73 15.28 15.56 +0.58% 73,086 113,472,494
2025-01-16 15.67 15.86 15.25 15.47 +0.52% 81,175 126,296,605
2025-01-15 15.63 15.72 15.37 15.39 -1.47% 83,625 129,808,739
2025-01-14 14.85 15.63 14.84 15.62 +5.75% 117,115 179,561,001
2025-01-13 14.35 14.95 14 14.77 +0.07% 87,244 126,720,415
2025-01-10 15.26 15.64 14.76 14.76 -4.34% 114,474 173,842,672
2025-01-09 14.9 15.65 14.8 15.43 +2.25% 125,880 193,301,368
2025-01-08 15.19 15.32 14.49 15.09 -1.76% 114,105 170,409,159
2025-01-07 15 15.36 14.79 15.36 +3.43% 101,741 153,407,805
2025-01-06 15.35 15.35 14.63 14.85 -3.26% 113,685 170,290,439
2025-01-03 16.76 16.85 15.32 15.35 -9.12% 186,148 297,190,352
2025-01-02 18.07 18.33 16.7 16.89 -6.48% 200,748 346,040,187
2024-12-31 18.81 18.99 17.9 18.06 -7.05% 286,357 524,681,694
2024-12-30 18.73 19.96 18.73 19.43 +6.52% 493,019 951,087,727
2024-12-27 16.98 19.7 16.85 18.24 +11.08% 413,719 768,924,495
2024-12-26 16.13 16.63 16.09 16.42 +1.8% 60,163 98,941,542
2024-12-25 16.43 16.49 15.79 16.13 -2.06% 71,237 114,578,244
2024-12-24 16.36 16.65 16.1 16.47 +1.35% 64,088 104,967,697
2024-12-23 17.06 17.07 16.17 16.25 -4.8% 78,811 130,149,730
2024-12-20 16.8 17.25 16.72 17.07 +1.31% 77,139 131,907,423
2024-12-19 16.6 16.98 16.42 16.85 -1.12% 84,989 142,590,861
2024-12-18 17.23 17.25 16.61 17.04 +0.59% 73,613 125,118,617
2024-12-17 18.1 18.19 16.9 16.94 -6.72% 117,721 204,753,128
2024-12-16 18.02 18.53 17.7 18.16 +0.72% 94,282 171,600,220
2024-12-13 18.61 18.66 18 18.03 -4.1% 114,868 210,155,577
2024-12-12 18.47 18.96 18.43 18.8 +1.62% 137,626 258,495,839
2024-12-11 18.62 18.62 18.21 18.5 -0.91% 110,341 203,314,761
2024-12-10 18.61 18.87 18.2 18.67 +3.95% 188,935 350,940,710
2024-12-09 18.25 18.25 17.73 17.96 -1.7% 81,410 146,226,595
2024-12-06 18.39 18.57 17.98 18.27 +0.11% 87,388 159,194,500
2024-12-05 17.84 18.4 17.78 18.25 +2.3% 89,460 162,378,662
2024-12-04 18.15 18.22 17.72 17.84 -1.87% 95,626 171,758,697
2024-12-03 18.3 18.37 17.88 18.18 -1.03% 102,126 184,965,963
2024-12-02 18.2 18.55 18.12 18.37 +1.38% 112,569 206,502,293
2024-11-29 17.81 18.35 17.57 18.12 +1.23% 112,049 201,780,336
2024-11-28 18.05 18.44 17.88 17.9 -0.5% 121,515 220,264,359
2024-11-27 17.49 18 16.94 17.99 +3.27% 112,796 197,183,428
2024-11-26 17.66 17.95 17.38 17.42 -0.68% 85,556 150,949,061
2024-11-25 17.46 17.66 16.99 17.54 +0.63% 106,292 183,248,153
2024-11-22 18.17 18.31 17.39 17.43 -4.7% 138,646 248,220,080
2024-11-21 18.3 18.62 18.05 18.29 -0.33% 124,882 229,153,842
2024-11-20 18.02 18.47 17.91 18.35 +1.1% 139,549 255,296,959
2024-11-19 17.75 18.17 17.39 18.15 +3.48% 147,357 262,943,360
2024-11-18 18.5 18.69 17.28 17.54 -5.19% 161,115 284,806,881
2024-11-15 19.25 19.5 18.47 18.5 -4.59% 160,199 304,652,903
2024-11-14 20.64 20.7 19.34 19.39 -6.28% 184,948 367,882,949
2024-11-13 20.5 20.88 20.03 20.69 -0.19% 148,319 303,069,119
2024-11-12 21.46 21.77 20.42 20.73 -3.13% 236,107 498,502,335
2024-11-11 21.01 21.5 20.65 21.4 +1.61% 269,445 571,085,323
2024-11-08 21 21.91 20.98 21.06 +1.15% 291,709 622,788,519
2024-11-07 20.95 21.44 20.42 20.82 -4.54% 361,999 753,157,252
2024-11-06 22.74 23.97 21.58 21.81 -0.77% 577,647 1,309,860,541
2024-11-05 20.53 22.45 20.33 21.98 +8.65% 434,026 940,514,726
2024-11-04 19.85 20.37 19.1 20.23 -2.41% 291,074 580,629,820
2024-11-01 21 22.38 20.5 20.73 -2.9% 410,745 883,993,131
2024-10-31 21.5 22 20.91 21.35 -2.91% 436,306 935,934,925
2024-10-30 20.59 22.66 19.8 21.99 +4.76% 576,336 1,253,905,071
2024-10-29 22.1 22.46 20.87 20.99 -7.94% 559,286 1,200,006,233
2024-10-28 21.18 23.56 20.71 22.8 +4.64% 700,362 1,550,023,729
2024-10-25 20.89 23.57 20.87 21.79 -1.85% 771,436 1,700,810,875
2024-10-24 20.8 22.98 20.54 22.2 +13.61% 963,475 2,071,031,429
2024-10-23 15.93 19.54 15.93 19.54 +20.02% 503,867 923,557,876
2024-10-22 17.49 17.5 16.16 16.28 -4.12% 306,299 505,479,787
2024-10-21 15.62 17.06 15.6 16.98 +9.41% 374,440 615,227,273
2024-10-18 14.84 15.8 14.75 15.52 +2.92% 241,734 372,507,070
2024-10-17 15 15.54 15 15.08 +0.73% 170,014 259,731,005
2024-10-16 14.78 15.3 14.7 14.97 -0.73% 137,724 207,007,250
2024-10-15 15.05 15.7 14.81 15.08 -1.31% 223,590 340,327,744
2024-10-14 14.09 15.59 14.09 15.28 +9.77% 283,472 425,673,504
2024-10-11 15 15 13.66 13.92 -7.2% 187,819 266,703,809
2024-10-10 14.77 15.79 14.4 15 +2.46% 249,809 377,739,447
2024-10-09 16.3 16.33 14.34 14.64 -17.05% 325,998 509,751,434
2024-10-08 17.7 17.7 15.16 17.65 +19.1% 466,124 772,670,867
2024-09-30 13.52 14.99 13 14.82 +13.82% 392,055 546,516,048
2024-09-27 12.43 13.35 12.17 13.02 +7.16% 237,027 300,944,045
2024-09-26 11.68 12.16 11.6 12.15 +3.4% 129,939 154,671,699
2024-09-25 11.69 11.93 11.61 11.75 +1.29% 152,969 180,055,335
2024-09-24 11.22 11.64 11.16 11.6 +4.13% 149,147 170,494,123
2024-09-23 11.03 11.25 10.91 11.14 +0.91% 53,298 59,469,132
2024-09-20 11.15 11.18 10.93 11.04 -0.81% 46,484 51,189,257
2024-09-19 10.95 11.19 10.84 11.13 +2.2% 61,177 67,861,881
2024-09-18 11.08 11.12 10.68 10.89 -1.45% 56,408 61,178,658
2024-09-13 11.29 11.37 11.05 11.05 -1.95% 42,174 47,086,968
2024-09-12 11.27 11.43 11.25 11.27 +0.18% 55,858 63,395,654
2024-09-11 11.28 11.34 11.16 11.25 -1.23% 48,750 54,778,018
2024-09-10 11.21 11.47 11.1 11.39 +1.61% 69,528 78,423,273
2024-09-09 11 11.26 10.92 11.21 +0.99% 56,355 62,786,929
2024-09-06 11.33 11.51 11.1 11.1 -2.8% 76,117 85,812,059
2024-09-05 11.26 11.5 11.18 11.42 +2.06% 66,650 75,711,444
2024-09-04 11.34 11.38 11.17 11.19 -1.41% 64,105 72,093,148
2024-09-03 11.25 11.48 11.24 11.35 +0.89% 62,828 71,305,910
2024-09-02 11.66 11.73 11.22 11.25 -4.01% 95,152 109,077,638
2024-08-30 11.44 11.9 11.34 11.72 +2.54% 128,302 150,130,882
2024-08-29 11.17 11.54 11.04 11.43 +1.87% 91,743 104,176,583
2024-08-28 11.32 11.4 11.17 11.22 -0.88% 75,629 85,278,531
2024-08-27 11.66 11.66 11.27 11.32 -3.25% 66,783 76,063,728
2024-08-26 11.44 11.78 11.4 11.7 +1.74% 92,368 107,592,548
2024-08-23 11.91 11.91 11.43 11.5 -2.71% 88,678 102,487,922
2024-08-22 12.01 12.17 11.78 11.82 -1.25% 102,629 122,796,830
2024-08-21 11.95 12.12 11.81 11.97 0% 69,297 83,126,958
2024-08-20 12.35 12.45 11.9 11.97 -3.16% 108,746 131,351,508
2024-08-19 12.4 12.51 12.23 12.36 -0.32% 118,509 146,423,276
2024-08-16 13.1 13.21 12.36 12.4 -3.43% 207,012 262,972,115
2024-08-15 12.8 12.94 12.5 12.84 -0.39% 131,160 167,403,602
2024-08-14 13.04 13.13 12.85 12.89 -1.6% 125,718 162,956,508
2024-08-13 12.99 13.12 12.79 13.1 +1.31% 156,034 202,542,153
2024-08-12 13.39 13.42 12.69 12.93 -2.19% 139,089 179,283,140
2024-08-09 13.55 13.6 13.21 13.22 -1.05% 147,603 197,286,358
2024-08-08 14.04 14.18 13.3 13.36 -6.7% 326,537 443,611,787
2024-08-07 14.22 14.65 14.03 14.32 -0.97% 336,848 482,907,503
2024-08-06 14.78 15.36 14.02 14.46 -3.34% 470,901 686,658,134
2024-08-05 15.26 16.88 14.91 14.96 -4.1% 575,783 912,276,998
2024-08-02 15.04 17.44 14.94 15.6 +4.14% 761,043 1,212,705,499
2024-08-01 12.52 14.98 12.46 14.98 +20.03% 433,650 615,607,621
2024-07-31 11.99 12.55 11.87 12.48 +3.14% 194,155 237,088,935
2024-07-30 11.88 12.25 11.75 12.1 +0.92% 152,433 183,799,610
2024-07-29 11.68 12.08 11.52 11.99 +3.1% 150,746 178,636,562
2024-07-26 11.1 11.71 11.06 11.63 +5.15% 106,994 122,643,998
2024-07-25 11 11.22 10.75 11.06 +0.55% 57,474 63,193,786
2024-07-24 11.07 11.36 10.97 11 -0.81% 63,849 71,125,201
2024-07-23 11.48 11.54 11.09 11.09 -3.31% 51,442 58,314,498
2024-07-22 11.3 11.54 11.18 11.47 +1.5% 54,926 62,700,197
2024-07-19 11.2 11.41 11.07 11.3 +0.53% 52,364 59,006,868
2024-07-18 11.08 11.31 10.8 11.24 +0.9% 61,221 67,538,653
2024-07-17 11.4 11.51 11.14 11.14 -2.71% 50,923 57,385,083
2024-07-16 11.4 11.5 11.28 11.45 +0.09% 45,340 51,656,339
2024-07-15 11.66 11.85 11.4 11.44 -1.97% 49,362 56,930,316
2024-07-12 11.76 11.89 11.66 11.67 -0.93% 56,095 66,010,689
2024-07-11 11.65 11.83 11.54 11.78 +2.97% 72,082 84,426,426
2024-07-10 11.53 11.71 11.33 11.44 -1.12% 56,152 64,707,655
2024-07-09 11.24 11.6 10.93 11.57 +2.94% 79,176 89,452,824
2024-07-08 11.55 11.57 11.15 11.24 -2.52% 55,969 63,145,945
2024-07-05 11.46 11.64 11.24 11.53 +0.26% 56,465 64,583,177
2024-07-04 11.95 11.96 11.45 11.5 -3.04% 63,944 74,521,848
2024-07-03 12.06 12.13 11.83 11.86 -2.39% 61,262 72,905,291
2024-07-02 12.17 12.33 12.08 12.15 -0.16% 78,354 95,555,173
2024-07-01 12.22 12.33 11.87 12.17 -0.49% 87,425 105,261,244
2024-06-28 11.8 12.62 11.8 12.23 +3.91% 144,412 177,902,735
2024-06-27 11.91 12.09 11.76 11.77 -2.16% 60,417 72,061,946
2024-06-26 11.63 12.03 11.4 12.03 +3% 80,938 95,281,866
2024-06-25 11.65 12.04 11.6 11.68 +0.6% 83,257 98,050,662
2024-06-24 12.1 12.28 11.61 11.61 -4.6% 107,882 127,949,420
2024-06-21 12.31 12.47 12.16 12.17 -1.38% 88,537 108,720,883
2024-06-20 13.09 13.15 12.31 12.34 -6.3% 161,560 204,112,253
2024-06-19 13.08 13.53 12.9 13.17 +0.23% 194,803 258,518,377
2024-06-18 12.69 13.15 12.69 13.14 +2.9% 134,028 174,282,662
2024-06-17 12.8 13.1 12.76 12.77 -0.16% 100,497 129,759,018
2024-06-14 12.88 12.94 12.67 12.79 -1.31% 96,094 122,765,997
2024-06-13 13.04 13.15 12.83 12.96 -1.07% 98,382 127,429,123
2024-06-12 12.88 13.24 12.81 13.1 +0.85% 105,027 137,643,594
2024-06-11 12.78 13.05 12.4 12.99 +0.85% 97,461 124,602,602
2024-06-07 12.8 12.97 12.62 12.88 +1.82% 109,027 139,769,716
2024-06-06 13.33 13.34 12.5 12.65 -4.31% 172,999 220,501,974
2024-06-05 13.36 13.68 13.2 13.22 -1.86% 136,263 183,202,041
2024-06-04 13.43 13.75 13.2 13.47 -1.03% 155,413 208,967,820
2024-06-03 14 14.41 13.48 13.61 -2.92% 237,817 332,744,575
2024-05-31 13.78 14.15 13.42 14.02 +2.49% 215,169 298,728,767
2024-05-30 13.74 14.09 13.43 13.68 -0.29% 161,575 223,458,602
2024-05-29 13.89 14.21 13.46 13.72 -0.72% 149,621 205,884,874
2024-05-28 14.1 14.28 13.74 13.82 -1.99% 156,999 218,944,335
2024-05-27 14.05 14.2 13.6 14.1 -0.98% 184,199 255,895,285
2024-05-24 14.87 14.99 14.1 14.24 -8.25% 329,786 476,582,236
2024-05-23 16.16 16.54 15.48 15.52 +0.06% 386,249 619,887,766
2024-05-22 15.3 15.75 15.09 15.51 +0.71% 251,886 388,227,788
2024-05-21 16.5 16.59 15.31 15.4 -9.89% 399,692 628,840,270
2024-05-20 15.81 17.34 15.81 17.09 +4.14% 468,418 786,391,219
2024-05-17 16.2 16.99 15.56 16.41 +4.99% 504,104 820,067,176
2024-05-16 15.79 16.39 15.37 15.63 -0.82% 399,803 632,888,025
2024-05-15 14.82 16.89 14.7 15.76 +3.34% 482,671 769,149,399
2024-05-14 14.64 15.29 14.3 15.25 +4.24% 384,010 571,857,736
2024-05-13 15.01 15.3 14.46 14.63 -6.22% 344,210 508,479,403
2024-05-10 16.17 16.83 15.56 15.6 -8.24% 494,086 794,402,368
2024-05-09 15.84 17.58 15.03 17 +6.32% 715,082 1,140,796,428
2024-05-08 15.83 17.1 15.54 15.99 +8.78% 785,470 1,260,334,030
2024-05-07 12.15 14.7 12.13 14.7 +20% 388,769 549,727,786
2024-05-06 12.12 12.36 11.96 12.25 +3.11% 136,180 165,974,693
2024-04-30 12.69 12.88 11.82 11.88 -5.94% 169,636 205,330,179
2024-04-29 12.5 13.25 12.35 12.63 +5.96% 244,822 312,515,705
2024-04-26 12.07 12.43 11.87 11.92 -3.01% 208,506 252,388,402
2024-04-25 11.7 12.4 11.7 12.29 +3.8% 228,231 276,673,959
2024-04-24 11.23 11.98 11.23 11.84 +3.23% 197,642 232,021,207
2024-04-23 10.71 11.89 10.71 11.47 +5.62% 191,797 219,078,042
2024-04-22 10.78 11.25 10.68 10.86 -2.43% 143,959 157,781,558
2024-04-19 10.14 11.27 10.11 11.13 +8.69% 189,889 203,855,387
2024-04-18 9.9 10.63 9.88 10.24 +4.38% 123,008 126,484,460
2024-04-17 9.05 9.82 9.05 9.81 +10.22% 80,576 77,631,310
2024-04-16 9.9 9.94 8.7 8.9 -10.46% 104,696 95,587,065
2024-04-15 10.36 10.58 9.76 9.94 -4.88% 87,546 88,360,190
2024-04-12 10.77 10.94 10.4 10.45 -3.51% 74,011 78,763,725
2024-04-11 11.02 11.17 10.81 10.83 -5.25% 80,907 88,825,722
2024-04-10 11.25 11.49 10.8 11.43 +0.88% 108,186 121,080,762
2024-04-09 11.41 11.88 11.22 11.33 -0.35% 81,263 93,202,455
2024-04-08 11.8 11.98 11.37 11.37 -5.09% 92,581 106,970,254
2024-04-03 11.92 12.03 11.38 11.98 -1.56% 150,011 175,666,557
2024-04-02 11.73 12.75 11.73 12.17 +2.01% 240,927 295,725,631
2024-04-01 11.83 12.02 11.61 11.93 +0.93% 112,149 132,601,744
2024-03-29 11.8 11.97 11.55 11.82 -1.99% 140,671 165,716,764
2024-03-28 10.98 12.29 10.98 12.06 +12.92% 237,431 278,571,056
2024-03-27 10.98 11.08 10.4 10.68 -4.04% 122,592 131,817,491
2024-03-26 11.17 11.39 10.86 11.13 -0.8% 98,567 109,404,044
2024-03-25 11.82 12.09 11.1 11.22 -6.11% 166,458 191,356,409
2024-03-22 12.3 12.31 11.86 11.95 -5.76% 198,967 240,084,908
2024-03-21 11.99 12.98 11.61 12.68 +6.11% 322,445 397,730,981
2024-03-20 11.75 12.03 11.7 11.95 +1.53% 156,748 186,128,185
2024-03-19 11.9 12.26 11.65 11.77 -4.77% 223,896 266,021,940
2024-03-18 11.84 12.68 11.84 12.36 +2.15% 335,711 412,114,839
2024-03-15 10.6 12.68 10.57 12.1 +14.47% 365,442 445,631,735
2024-03-14 10.8 10.98 10.35 10.57 -3.12% 115,881 123,191,720
2024-03-13 10.89 11.39 10.64 10.91 -2.68% 201,531 220,734,030
2024-03-12 10.34 11.42 10.21 11.21 +6.76% 229,106 248,021,314
2024-03-11 10.38 11.12 9.98 10.5 +3.04% 196,144 205,652,448
2024-03-08 9.55 10.42 9.5 10.19 +8.06% 148,104 148,290,976
2024-03-07 9.72 9.84 9.42 9.43 -3.58% 67,980 65,403,687
2024-03-06 9.86 9.88 9.5 9.78 -2% 89,804 87,071,229
2024-03-05 9.59 10.2 9.4 9.98 +4.72% 103,670 102,866,917
2024-03-04 9.69 9.85 9.33 9.53 -1.65% 40,113 38,110,227
2024-03-01 9.51 9.7 9.46 9.69 +2.54% 47,329 45,442,208
2024-02-29 9.01 9.49 8.98 9.45 +3.5% 54,675 51,051,300
2024-02-28 10.11 10.3 9.09 9.13 -9.96% 90,033 87,638,633
2024-02-27 9.76 10.14 9.63 10.14 +4% 45,946 45,477,291
2024-02-26 9.53 10.01 9.39 9.75 +2.52% 72,555 70,565,175
2024-02-23 9.06 9.55 9.04 9.51 +5.55% 63,961 59,652,063
2024-02-22 8.69 9.03 8.6 9.01 +4.4% 49,789 44,146,826
2024-02-21 8.33 8.92 8.3 8.63 +2.49% 58,398 50,589,132
2024-02-20 8.25 8.43 8.12 8.42 +1.57% 45,112 37,483,031
2024-02-19 8.06 8.58 8.03 8.29 +3.24% 85,884 71,170,367
2024-02-08 7.2 8.09 6.9 8.03 +11.37% 103,278 77,006,920
2024-02-07 7.93 7.93 7.01 7.21 -7.56% 106,143 78,337,748
2024-02-06 7.42 8.08 6.98 7.8 +0.26% 90,832 67,750,684
2024-02-05 9.05 9.27 7.58 7.78 -14.51% 89,037 71,502,383
2024-02-02 9.78 9.97 8.71 9.1 -5.8% 51,036 47,331,837
2024-02-01 9.8 9.89 9.4 9.66 -2.23% 35,090 33,897,094
2024-01-31 10.47 10.66 9.84 9.88 -6.7% 39,845 40,252,381
2024-01-30 10.98 11.01 10.52 10.59 -3.29% 28,002 30,231,292
2024-01-29 11.4 11.41 10.93 10.95 -3.35% 31,025 34,431,860
2024-01-26 11.38 11.46 11.28 11.33 +0.27% 27,984 31,836,622
2024-01-25 10.83 11.32 10.77 11.3 +5.02% 31,858 35,265,856
2024-01-24 10.61 10.81 10.28 10.76 +1.51% 34,133 36,117,799
2024-01-23 10.66 10.82 10.4 10.6 -1.67% 36,325 38,342,509
2024-01-22 11.6 11.63 10.66 10.78 -6.5% 39,271 43,784,210
2024-01-19 11.8 11.82 11.49 11.53 -1.71% 24,786 28,787,936
2024-01-18 11.93 11.95 11.44 11.73 -1.76% 40,200 46,836,781
2024-01-17 12.33 12.42 11.94 11.94 -3.08% 29,583 35,905,600
2024-01-16 12.78 12.85 12.12 12.32 -0.81% 41,995 52,143,752
2024-01-15 12.58 12.59 12.36 12.42 -1.58% 21,253 26,472,490
2024-01-12 12.69 12.9 12.56 12.62 -0.08% 24,883 31,591,558
2024-01-11 12.32 12.68 12.31 12.63 +2.43% 25,370 31,773,678
2024-01-10 12.55 12.57 12.24 12.33 -1.83% 24,670 30,562,238
2024-01-09 12.69 12.8 12.46 12.56 -0.79% 25,118 31,761,715
2024-01-08 12.94 12.95 12.66 12.66 -2.16% 22,127 28,294,537
2024-01-05 13.21 13.32 12.89 12.94 -2.27% 23,093 30,247,056
2024-01-04 13.26 13.43 13.18 13.24 -0.45% 19,137 25,388,742
2024-01-03 13.41 13.44 13.2 13.3 -1.12% 23,671 31,510,560
2024-01-02 13.21 13.55 13.15 13.45 +2.67% 47,467 63,830,582

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

хдйхЭЫчФЯчЙй 600161

2022-2023两年

шО▒ч╗ЕщАЪчБ╡ 603900

2023年全年

цЩощЧичзСцКА 688389

2024年一季度

хЫЫх╖ЭцИРц╕Э 601107

近半年

ч╗┤х░ФхИй 300190

近半年

цнгх╝жчФ╡ц░Ф 688395

近三个月

щЗСщ╛ЩцЬ║чФ╡ 300032

2022-2023两年

ц╖▒хНОхПСя╝б 000020

近半年

чЫ┤чЬЯчзСцКА 003007

2022-2023两年

хРЫцнгщЫЖхЫв 601216

2024年至今

热门概念板块

5G通信
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

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