шУЭцАЭчзСцКА 300433

数据更新至:

添加到对比分析

26.00 +0.12%

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

26
+0.12% +0.03
26.16
开盘价
26.62
最高价
25.85
最低价
296,405
成交量
数据更新至: 2025-03-25

技术指标

25.83
MA5 (5日均线)
26.20
MA10 (10日均线)
27.25
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 26.16 26.62 25.85 26 +0.12% 296,405 776,052,425
2025-03-24 25.28 26.24 25.21 25.97 +3.3% 487,053 1,259,919,136
2025-03-21 25.94 26.02 24.95 25.14 -3.83% 503,084 1,275,703,714
2025-03-20 26.05 26.54 25.78 26.14 +0.97% 399,246 1,048,838,325
2025-03-19 26.15 26.16 25.68 25.89 -0.96% 349,363 903,567,018
2025-03-18 26.49 26.67 26.05 26.14 -1.1% 477,486 1,257,834,295
2025-03-17 26.86 26.86 26.15 26.43 0% 363,299 958,274,898
2025-03-14 25.76 26.64 25.55 26.43 +2.52% 642,907 1,691,130,092
2025-03-13 28.1 28.13 25.6 25.78 -8.16% 1,136,922 2,985,418,405
2025-03-12 28.61 28.75 27.91 28.07 -1.92% 444,535 1,253,790,599
2025-03-11 29.1 29.45 28.1 28.62 -2.75% 556,137 1,594,599,261
2025-03-10 29.04 30.65 29.04 29.43 +1.41% 673,240 1,999,582,380
2025-03-07 28.5 29.99 28.11 29.02 +1.61% 630,052 1,820,052,978
2025-03-06 28.06 28.77 27.98 28.56 +1.93% 416,423 1,183,435,967
2025-03-05 27.85 28.22 27.57 28.02 +1.05% 260,750 727,468,659
2025-03-04 26.81 27.94 26.7 27.73 +2.93% 444,479 1,225,098,941
2025-03-03 27.02 27.48 26.26 26.94 +0.48% 465,834 1,258,122,476
2025-02-28 28.59 28.64 26.68 26.81 -6.65% 706,458 1,940,240,307
2025-02-27 29.28 29.35 28.3 28.72 -1.81% 524,810 1,507,857,429
2025-02-26 29.7 29.81 28.53 29.25 -0.91% 619,566 1,815,323,606
2025-02-25 29.3 30.33 28.75 29.52 -1.2% 705,355 2,079,462,216
2025-02-24 30.54 32.05 29.69 29.88 +3.18% 1,132,996 3,468,599,871
2025-02-21 29.05 29.68 28.6 28.96 -0.41% 496,758 1,442,897,624
2025-02-20 29.1 29.5 28.68 29.08 +0.52% 516,742 1,505,720,052
2025-02-19 27.51 29.15 27.3 28.93 +4.63% 602,023 1,712,128,550
2025-02-18 28.05 28.6 27.45 27.65 -2.57% 466,103 1,307,059,896
2025-02-17 27.77 28.9 27.77 28.38 +1.07% 593,077 1,682,027,765
2025-02-14 28.09 28.96 27.6 28.08 -0.64% 577,699 1,627,917,150
2025-02-13 29 29.4 28 28.26 -3.05% 496,014 1,414,982,290
2025-02-12 28.44 29.53 28.04 29.15 +3.04% 620,838 1,797,401,667
2025-02-11 27.58 28.77 27.45 28.29 +2.28% 628,318 1,771,837,952
2025-02-10 27.3 28.61 27.11 27.66 +0.66% 792,648 2,204,086,334
2025-02-07 27.13 28.88 27 27.48 +1.29% 1,098,328 3,057,740,471
2025-02-06 25.41 27.48 25.36 27.13 +5.61% 1,023,463 2,751,583,454
2025-02-05 26.5 26.88 25.6 25.69 -1.23% 770,910 2,011,475,371
2025-01-27 26.82 26.83 25.6 26.01 -1.89% 586,894 1,528,992,477
2025-01-24 24.61 26.88 24.52 26.51 +8.12% 1,104,876 2,855,861,851
2025-01-23 25.44 25.68 24.25 24.52 -2.47% 748,965 1,859,698,613
2025-01-22 25.86 25.96 24.86 25.14 -1.22% 799,158 2,013,807,038
2025-01-21 24.69 25.98 24.42 25.45 +3.71% 1,047,214 2,636,128,490
2025-01-20 23.9 24.9 23.9 24.54 +4.43% 1,263,087 3,102,375,119
2025-01-17 23.3 23.88 23.11 23.5 -0.8% 767,531 1,800,956,489
2025-01-16 23.36 24.18 22.9 23.69 -0.42% 1,429,630 3,366,603,425
2025-01-15 25.8 25.8 23.39 23.79 -10.56% 2,445,023 5,900,538,182
2025-01-14 22.21 26.82 21.83 26.6 +19.02% 2,620,236 6,692,142,343
2025-01-13 22.6 22.88 22.11 22.35 -2.57% 481,291 1,081,657,120
2025-01-10 22.1 23.6 21.74 22.94 +3.61% 740,183 1,689,195,941
2025-01-09 21.74 22.34 21.46 22.14 +2.59% 343,799 759,265,459
2025-01-08 21.8 21.95 21.18 21.58 -1.69% 307,492 662,201,984
2025-01-07 20.6 22.07 20.56 21.95 +7.07% 389,778 839,787,753
2025-01-06 20.7 21 20.25 20.5 -0.77% 228,247 469,246,485
2025-01-03 21.02 21.49 20.63 20.66 -1.71% 272,756 572,830,158
2025-01-02 21.91 22.26 20.73 21.02 -4.02% 426,173 914,897,093
2024-12-31 22.43 22.58 21.9 21.9 -2.32% 301,876 670,537,041
2024-12-30 21.95 22.7 21.66 22.42 +2.09% 375,753 840,758,887
2024-12-27 22.12 22.59 21.93 21.96 -0.95% 302,496 673,128,369
2024-12-26 22.03 22.37 21.8 22.17 +0.45% 228,677 506,808,005
2024-12-25 22.48 22.56 21.83 22.07 -1.82% 196,612 436,520,264
2024-12-24 22.27 22.68 22.17 22.48 +1.4% 239,184 536,840,139
2024-12-23 22.9 22.95 22.14 22.17 -2.51% 327,321 734,829,303
2024-12-20 22.6 23 22.46 22.74 +0.09% 304,400 691,778,681
2024-12-19 21.83 23 21.75 22.72 +2.57% 447,051 1,010,205,633
2024-12-18 22.27 22.3 21.9 22.15 +0.45% 205,606 454,507,634
2024-12-17 21.9 22.36 21.86 22.05 +0.27% 273,068 604,366,803
2024-12-16 21.88 22.25 21.75 21.99 +0.05% 251,116 553,545,155
2024-12-13 22.14 22.28 21.85 21.98 -1.48% 307,573 677,136,539
2024-12-12 22.55 22.86 22.11 22.31 -0.53% 278,641 622,285,362
2024-12-11 22.14 22.85 21.85 22.43 +1.36% 329,271 736,243,981
2024-12-10 22.81 22.89 22.1 22.13 +1.98% 497,024 1,117,158,983
2024-12-09 21.88 22.13 21.54 21.7 -1.14% 239,336 521,393,505
2024-12-06 21.45 22.17 21.3 21.95 +3.78% 509,874 1,115,920,208
2024-12-05 21.28 21.58 20.96 21.15 -1.17% 223,180 472,707,575
2024-12-04 21.67 21.8 21.3 21.4 -1.34% 217,473 467,219,107
2024-12-03 21.71 21.94 21.46 21.69 -0.09% 321,934 698,127,426
2024-12-02 20.63 22 20.63 21.71 +5.13% 598,275 1,295,277,737
2024-11-29 20.69 21.04 20.4 20.65 -0.19% 324,930 672,918,560
2024-11-28 21.08 21.15 20.6 20.69 -1.8% 269,735 562,527,283
2024-11-27 19.82 21.16 19.74 21.07 +5.88% 552,580 1,137,010,532
2024-11-26 19.8 20.34 19.69 19.9 +0.51% 254,523 509,428,962
2024-11-25 20.16 20.31 19.43 19.8 -1.79% 368,031 728,304,796
2024-11-22 21.08 21.2 20.13 20.16 -4.36% 364,359 752,706,103
2024-11-21 21.26 21.35 20.73 21.08 -1.22% 422,423 886,603,030
2024-11-20 21.62 21.74 21.14 21.34 -1.61% 379,611 811,107,321
2024-11-19 21.29 21.77 21 21.69 +2.94% 336,753 718,720,528
2024-11-18 21.63 21.92 20.88 21.07 -2.9% 468,417 999,005,518
2024-11-15 22.2 22.96 21.7 21.7 -3.13% 482,729 1,079,957,953
2024-11-14 23 23.33 22.4 22.4 -2.65% 429,215 980,354,786
2024-11-13 23.21 23.27 22.44 23.01 -2.91% 678,817 1,552,585,144
2024-11-12 22.96 24.81 22.55 23.7 +3.81% 1,186,303 2,803,773,380
2024-11-11 22.03 22.96 21.76 22.83 +3.73% 663,146 1,489,135,053
2024-11-08 22.4 22.85 21.85 22.01 -1.21% 604,150 1,346,392,756
2024-11-07 22.07 22.28 21.51 22.28 +0.63% 522,998 1,144,787,576
2024-11-06 22.82 22.99 21.86 22.14 -2.77% 642,805 1,443,804,277
2024-11-05 22.11 22.87 21.93 22.77 +3.5% 493,912 1,112,815,347
2024-11-04 21.45 22.26 21.41 22 +2.28% 320,301 704,538,123
2024-11-01 22.2 22.45 21.5 21.51 -4.61% 543,876 1,189,263,194
2024-10-31 22.6 22.9 22.15 22.55 -0.4% 482,891 1,090,421,432
2024-10-30 22.61 23.4 22.49 22.64 -1.05% 485,651 1,112,449,406
2024-10-29 22.73 23.4 22.6 22.88 +0.7% 540,384 1,245,615,749
2024-10-28 22.9 22.9 22.24 22.72 +0.04% 355,627 803,595,135
2024-10-25 23.27 23.34 22.63 22.71 -1.73% 503,016 1,148,650,172
2024-10-24 22.72 23.35 22.67 23.11 -0.64% 359,735 826,252,958
2024-10-23 23.84 24.1 23 23.26 -2.47% 613,584 1,444,634,632
2024-10-22 23.07 24.42 22.53 23.85 +2.76% 988,985 2,330,282,986
2024-10-21 23.59 24.51 22.92 23.21 +3.06% 1,239,331 2,933,957,616
2024-10-18 21 23 20.88 22.52 +7.03% 877,799 1,944,299,216
2024-10-17 20.79 21.67 20.7 21.04 +2.04% 511,148 1,084,285,567
2024-10-16 20.49 20.98 20.36 20.62 -1.06% 354,586 731,263,072
2024-10-15 21.35 21.72 20.83 20.84 -2.39% 478,120 1,017,489,121
2024-10-14 20.08 21.63 19.92 21.35 +6.32% 633,899 1,318,481,681
2024-10-11 21.05 21.3 19.72 20.08 -6.65% 596,321 1,217,143,137
2024-10-10 21.18 22.5 20.82 21.51 +1.51% 719,985 1,560,277,346
2024-10-09 23.02 23.37 21.03 21.19 -12.76% 1,197,762 2,667,244,871
2024-10-08 24.53 24.53 21.6 24.29 +18.78% 1,466,897 3,407,201,097
2024-09-30 18.42 20.73 17.94 20.45 +15.86% 1,037,574 1,995,146,052
2024-09-27 16.84 17.99 16.63 17.65 +5.88% 645,017 1,117,627,653
2024-09-26 16.13 16.7 16.09 16.67 +2.77% 488,609 804,362,450
2024-09-25 16.25 16.77 16.1 16.22 +1% 549,071 901,641,153
2024-09-24 15.22 16.18 15.13 16.06 +5.87% 457,599 719,054,953
2024-09-23 15.35 15.6 15.13 15.17 -1.17% 224,127 343,586,975
2024-09-20 15.15 15.55 15.03 15.35 +1.72% 275,558 423,357,721
2024-09-19 15.16 15.32 14.93 15.09 +0.6% 232,539 351,555,963
2024-09-18 15.26 15.38 14.92 15 -2.53% 288,244 433,764,548
2024-09-13 15.35 15.69 15.31 15.39 +0.13% 356,889 554,490,943
2024-09-12 15.74 15.83 15.3 15.37 -2.23% 401,393 619,242,190
2024-09-11 15.86 15.98 15.47 15.72 -0.51% 252,191 394,536,737
2024-09-10 15.66 15.95 15.4 15.8 +0.25% 229,057 359,508,338
2024-09-09 15.76 16.05 15.6 15.76 -0.25% 270,010 425,267,943
2024-09-06 16.27 16.29 15.74 15.8 -2.35% 297,442 475,147,707
2024-09-05 16.42 16.45 16.16 16.18 -1.22% 295,699 480,928,255
2024-09-04 16.64 16.69 16.16 16.38 -3.08% 351,219 574,477,005
2024-09-03 17 17.41 16.81 16.9 -1.52% 266,023 452,388,295
2024-09-02 17.56 17.68 16.92 17.16 -2.33% 453,000 782,906,713
2024-08-30 16.82 17.95 16.82 17.57 +4.4% 625,264 1,102,520,527
2024-08-29 16.54 17.08 16.25 16.83 +1.75% 298,087 497,504,009
2024-08-28 16.41 16.78 16.3 16.54 +0.79% 219,732 363,153,254
2024-08-27 16.99 16.99 16.34 16.41 -3.47% 314,266 519,906,110
2024-08-26 17.44 17.45 16.72 17 -1.9% 450,784 765,324,887
2024-08-23 17.1 17.45 17 17.33 +0.7% 271,082 468,920,068
2024-08-22 17.27 17.44 16.77 17.21 -0.81% 380,715 652,037,139
2024-08-21 16.94 18.11 16.84 17.35 +2% 631,400 1,107,572,513
2024-08-20 17 17.19 16.82 17.01 +0.06% 188,318 319,798,496
2024-08-19 16.99 17.32 16.92 17 0% 192,027 328,821,851
2024-08-16 16.92 17.27 16.82 17 +1.25% 237,009 405,073,386
2024-08-15 16.83 17.25 16.71 16.79 -0.71% 260,636 441,826,240
2024-08-14 17.2 17.23 16.85 16.91 -1.34% 203,589 346,283,138
2024-08-13 17.12 17.47 16.92 17.14 +0.12% 183,009 313,949,914
2024-08-12 16.95 17.44 16.91 17.12 +0.53% 247,399 426,143,057
2024-08-09 17 17.37 16.95 17.03 +1.07% 254,616 436,439,083
2024-08-08 16.48 17.11 16.36 16.85 +1.32% 287,989 485,091,831
2024-08-07 16.81 16.98 16.46 16.63 -1.6% 250,657 418,061,948
2024-08-06 16.85 16.99 16.52 16.9 +2.42% 382,546 640,133,491
2024-08-05 17.12 17.35 16.36 16.5 -6.99% 826,054 1,391,053,947
2024-08-02 17.67 18.2 17.47 17.74 -1.28% 427,698 760,570,154
2024-08-01 18.1 18.15 17.63 17.97 +0.67% 490,869 879,757,671
2024-07-31 17.58 18.05 17.3 17.85 +1.54% 431,334 766,552,045
2024-07-30 17.7 17.86 17.46 17.58 -1.18% 272,695 480,196,205
2024-07-29 17.64 18.27 17.3 17.79 +0.62% 444,351 794,546,164
2024-07-26 17.36 17.88 17.12 17.68 +2.14% 430,614 756,534,258
2024-07-25 17.22 17.43 16.87 17.31 -1.48% 519,273 890,855,550
2024-07-24 17.88 18.02 17.33 17.57 -1.73% 597,134 1,050,520,448
2024-07-23 18.64 18.83 17.88 17.88 -3.87% 542,897 985,705,980
2024-07-22 18.41 18.85 17.8 18.6 -0.43% 925,347 1,687,319,954
2024-07-19 18.77 19.09 18.24 18.68 -1.94% 694,067 1,296,348,822
2024-07-18 18.96 19.21 18.31 19.05 -2.26% 825,514 1,547,880,034
2024-07-17 20.06 20.43 19.33 19.49 -4.65% 622,723 1,229,722,935
2024-07-16 19.62 20.47 19.5 20.44 +4.66% 739,674 1,478,804,256
2024-07-15 19.52 19.81 19.14 19.53 -0.81% 414,183 805,065,768
2024-07-12 19.4 19.94 19.3 19.69 -0.86% 431,074 845,000,697
2024-07-11 19.91 20.32 19.19 19.86 +1.48% 841,055 1,663,341,714
2024-07-10 19.2 19.83 19.07 19.57 +0.57% 620,657 1,207,411,359
2024-07-09 17.99 19.67 17.91 19.46 +9.08% 1,057,836 2,008,365,059
2024-07-08 17.73 18.13 17.7 17.84 +0.56% 432,293 774,188,695
2024-07-05 18.35 18.36 17.32 17.74 -3.64% 740,498 1,306,972,078
2024-07-04 17.79 18.5 17.73 18.41 +3.14% 581,711 1,064,225,617
2024-07-03 17.7 18.05 17.63 17.85 +0.9% 383,534 683,653,233
2024-07-02 18.2 18.37 17.63 17.69 -2.59% 498,037 888,527,653
2024-07-01 18.02 18.23 17.7 18.16 -0.49% 475,711 854,938,989
2024-06-28 17.76 18.5 17.7 18.25 +1.73% 620,031 1,128,614,026
2024-06-27 17.43 18.58 17.34 17.94 +2.22% 1,110,960 2,001,231,913
2024-06-26 16.68 17.69 16.64 17.55 +3.6% 754,418 1,298,915,388
2024-06-25 17.21 17.43 16.8 16.94 -2.36% 571,859 974,305,758
2024-06-24 17.57 18.03 17.26 17.35 -1.53% 603,776 1,063,601,865
2024-06-21 17 17.89 16.87 17.62 +2.56% 607,377 1,064,782,664
2024-06-20 17.17 17.53 17.1 17.18 -0.17% 419,491 724,798,581
2024-06-19 17.23 17.37 16.89 17.21 -0.23% 477,171 817,123,303
2024-06-18 17 17.57 16.88 17.25 +1.47% 720,615 1,243,747,003
2024-06-17 16.11 17.29 16.07 17 +5.26% 936,163 1,570,559,810
2024-06-14 15.74 16.3 15.7 16.15 +1.76% 453,723 731,005,079
2024-06-13 15.7 16.39 15.7 15.87 +2.06% 583,456 934,875,462
2024-06-12 16.01 16.4 15.53 15.55 -0.13% 741,616 1,187,202,856
2024-06-11 15.22 15.67 15.13 15.57 -0.45% 330,403 508,251,952
2024-06-07 15.81 15.94 15.44 15.64 -1.39% 367,957 575,274,916
2024-06-06 15.85 16.14 15.76 15.86 +0.13% 513,014 819,136,740
2024-06-05 15.5 15.99 15.43 15.84 +2.66% 564,931 891,437,256
2024-06-04 15.43 15.57 15.11 15.43 -0.58% 314,655 481,677,720
2024-06-03 15.3 15.58 15.22 15.52 +1.44% 380,031 587,083,497
2024-05-31 15.16 15.54 15.05 15.3 +0.99% 360,611 554,568,215
2024-05-30 14.83 15.35 14.76 15.15 +1.47% 383,733 582,768,064
2024-05-29 14.9 15.1 14.87 14.93 +0.2% 226,402 339,224,102
2024-05-28 15.2 15.22 14.88 14.9 -1.91% 199,337 299,586,693
2024-05-27 14.72 15.23 14.69 15.19 +3.12% 308,364 463,436,813
2024-05-24 14.83 15.06 14.65 14.73 -1.14% 210,666 312,990,021
2024-05-23 15.29 15.35 14.85 14.9 -2.42% 317,549 477,461,914
2024-05-22 14.91 15.3 14.81 15.27 +2.48% 343,818 519,507,133
2024-05-21 14.69 14.98 14.5 14.9 +1.71% 250,663 371,838,121
2024-05-20 14.73 14.83 14.55 14.65 -0.68% 239,897 351,893,415
2024-05-17 14.62 14.8 14.55 14.75 +0.48% 208,058 305,538,344
2024-05-16 14.52 14.8 14.33 14.68 +1.66% 274,503 401,156,151
2024-05-15 14.65 14.86 14.41 14.44 -2.04% 199,433 291,616,240
2024-05-14 14.66 15.28 14.66 14.74 +0.48% 344,305 513,528,678
2024-05-13 14.29 14.81 14.07 14.67 +2.23% 363,963 532,437,401
2024-05-10 14.58 14.6 14.22 14.35 -1.03% 158,166 226,740,010
2024-05-09 14.4 14.54 14.4 14.5 +0.69% 176,379 255,312,472
2024-05-08 14.69 14.73 14.37 14.4 -1.97% 230,011 333,181,528
2024-05-07 14.71 14.92 14.62 14.69 -0.61% 261,318 385,134,390
2024-05-06 14.52 14.85 14.42 14.78 +3.28% 458,089 672,764,674
2024-04-30 14.45 14.55 14.14 14.31 -0.21% 406,028 579,946,400
2024-04-29 13.9 14.42 13.86 14.34 +2.65% 487,907 692,442,220
2024-04-26 13.5 14.04 13.47 13.97 +3.48% 473,349 656,973,800
2024-04-25 13.45 13.65 13.25 13.5 +0.22% 402,183 540,021,291
2024-04-24 13.62 13.78 13.05 13.47 -0.96% 667,080 886,703,610
2024-04-23 13.71 13.87 13.34 13.6 -0.37% 377,786 509,916,306
2024-04-22 13.62 13.75 13.4 13.65 +0.29% 277,694 379,127,013
2024-04-19 13.67 13.73 13.36 13.61 -0.44% 328,588 444,513,831
2024-04-18 13.67 13.8 13.43 13.67 +0.29% 256,487 350,178,585
2024-04-17 13.21 13.66 13.21 13.63 +4.28% 319,636 431,547,183
2024-04-16 13.51 13.59 13.04 13.07 -4.18% 393,575 519,850,143
2024-04-15 13.4 13.74 13.38 13.64 +1.19% 335,291 454,764,884
2024-04-12 13.28 13.68 13.26 13.48 +1.66% 323,204 436,497,076
2024-04-11 13.38 13.6 13.18 13.26 -1.04% 246,673 329,799,283
2024-04-10 13.76 13.76 13.29 13.4 -2.33% 276,940 371,674,770
2024-04-09 13.62 13.81 13.52 13.72 -0.36% 258,749 352,763,032
2024-04-08 13.93 14.05 13.64 13.77 -1.15% 298,839 412,905,269
2024-04-03 13.73 14.09 13.48 13.93 +0.94% 398,118 551,690,359
2024-04-02 14.04 14.08 13.68 13.8 -2.68% 388,233 536,106,151
2024-04-01 13.73 14.23 13.66 14.18 +3.96% 552,241 773,468,519
2024-03-29 13.56 13.73 13.4 13.64 +0.66% 285,040 387,018,735
2024-03-28 13.11 13.85 13.08 13.55 +3.44% 413,436 560,292,792
2024-03-27 13.5 13.54 13.1 13.1 -2.38% 256,273 340,017,098
2024-03-26 13.15 13.52 13.15 13.42 +0.6% 304,161 407,618,784
2024-03-25 13.57 13.85 13.33 13.34 -1.11% 466,600 634,476,284
2024-03-22 13.51 13.72 13.36 13.49 -0.88% 398,141 537,876,527
2024-03-21 13.51 13.72 13.35 13.61 +1.72% 508,844 690,873,394
2024-03-20 13.32 13.55 13.25 13.38 0% 286,040 381,823,709
2024-03-19 13.17 13.68 13.17 13.38 +0.98% 642,758 867,316,026
2024-03-18 12.96 13.33 12.93 13.25 +2.24% 402,387 528,932,773
2024-03-15 12.8 12.96 12.63 12.96 +1.65% 261,503 335,179,005
2024-03-14 12.97 13.08 12.65 12.75 -2.15% 317,748 407,959,431
2024-03-13 13.1 13.18 12.91 13.03 -0.76% 396,552 517,006,586
2024-03-12 13.24 13.55 13 13.13 -1.35% 714,376 945,539,269
2024-03-11 12.42 13.32 12.37 13.31 +7.17% 754,678 983,930,428
2024-03-08 12.19 12.44 12.18 12.42 +1.89% 193,264 238,346,730
2024-03-07 12.5 12.58 12.19 12.19 -2.87% 291,512 360,312,378
2024-03-06 12.45 12.8 12.28 12.55 -0.32% 301,165 376,939,013
2024-03-05 12.32 12.79 12.3 12.59 +0.64% 416,069 522,736,934
2024-03-04 12.64 12.78 12.32 12.51 +0.24% 332,058 414,671,977
2024-03-01 12.14 12.5 12.11 12.48 +3.14% 349,603 432,443,936
2024-02-29 11.69 12.11 11.66 12.1 +3.33% 275,365 329,791,972
2024-02-28 12.08 12.31 11.71 11.71 -2.98% 357,354 429,584,413
2024-02-27 11.73 12.08 11.7 12.07 +2.2% 261,719 312,302,118
2024-02-26 11.8 12.02 11.75 11.81 0% 224,745 266,773,592
2024-02-23 11.77 11.87 11.65 11.81 +0.51% 201,554 236,999,535
2024-02-22 11.49 11.75 11.46 11.75 +1.56% 219,473 256,122,650
2024-02-21 11.41 11.79 11.35 11.57 +0.52% 264,157 306,780,594
2024-02-20 11.57 11.58 11.32 11.51 -0.69% 211,203 241,726,422
2024-02-19 11.59 11.68 11.48 11.59 +1.31% 325,357 376,374,240
2024-02-08 11.35 11.59 11.29 11.44 +1.24% 377,844 432,448,000
2024-02-07 11 11.55 10.96 11.3 +2.73% 399,616 450,929,548
2024-02-06 10.25 11.04 10.11 11 +7.32% 454,593 486,127,685
2024-02-05 10.42 10.55 9.77 10.25 -2.01% 477,995 487,601,258
2024-02-02 10.82 11.04 10.11 10.46 -3.68% 315,175 333,316,295
2024-02-01 10.37 11.01 10.34 10.86 +3.92% 369,581 398,974,425
2024-01-31 11.24 11.3 10.43 10.45 -6.86% 496,039 531,247,899
2024-01-30 11.45 11.53 11.2 11.22 -2.6% 205,115 233,614,058
2024-01-29 11.82 11.94 11.51 11.52 -2.54% 249,105 290,937,348
2024-01-26 11.9 11.95 11.78 11.82 -1.17% 231,230 274,535,732
2024-01-25 11.6 11.98 11.48 11.96 +2.84% 229,842 271,559,414
2024-01-24 11.62 11.8 11.24 11.63 +0.52% 222,526 255,870,058
2024-01-23 11.47 11.68 11.33 11.57 +0.78% 208,143 240,709,762
2024-01-22 11.81 12.13 11.39 11.48 -2.55% 356,422 419,764,334
2024-01-19 11.83 11.93 11.74 11.78 -0.59% 168,312 199,113,027
2024-01-18 11.72 11.89 11.48 11.85 +0.59% 243,122 283,448,965
2024-01-17 12.1 12.16 11.78 11.78 -2.89% 147,331 176,235,547
2024-01-16 12.1 12.28 11.96 12.13 -0.16% 182,170 220,523,015
2024-01-15 12 12.3 11.91 12.15 +1.42% 195,108 236,859,727
2024-01-12 12.23 12.23 11.98 11.98 -2.28% 220,135 265,869,127
2024-01-11 11.93 12.3 11.85 12.26 +2.68% 201,579 245,006,121
2024-01-10 12.13 12.16 11.88 11.94 -1.89% 171,768 206,187,734
2024-01-09 12.08 12.25 12 12.17 +1.67% 261,205 316,702,911
2024-01-08 12.35 12.55 11.96 11.97 -3.7% 265,160 321,828,344
2024-01-05 12.65 12.86 12.37 12.43 -1.66% 184,104 232,184,470
2024-01-04 12.88 12.95 12.55 12.64 -1.71% 175,691 222,535,004
2024-01-03 13 13.13 12.79 12.86 -1.53% 239,678 309,392,179
2024-01-02 13.17 13.32 13.06 13.06 -1.06% 210,122 276,616,125

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

чСЮшКпх╛о 603893

2022-2023两年

хоПш╛ЙцЮЬшФм 603336

近期数据

ц╡кц╜ош╜пф╗╢ 600756

2022-2023两年

ф╕нхЫ╜щУЭф╕Ъ 601600

2024年至今

х▒▒ц░┤цпФх╛╖ 300844

近期数据

цЯ│шНпщЫЖхЫв 603368

近半年

хдйщШ│чзСцКА 300872

近期数据

чж╛цЬЫчФ╡ц░Ф 603063

近期数据

чеЮх╖ЮщлШщУБ 000008

近三个月

щ╛ЩхЕГх╗║шо╛ 600491

2024年一季度

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
半导体

хглхЕ░х╛о (600460)

近半年
芯片

хМЧф║мхРЫцнг (300223)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
元宇宙

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