ц╢жц│╜чзСцКА 300442

数据更新至:

添加到对比分析

56.59 -5.67%

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

56.59
-5.67% -3.4
59.68
开盘价
60.3
最高价
55.88
最低价
239,831
成交量
数据更新至: 2025-03-25

技术指标

60.61
MA5 (5日均线)
63.09
MA10 (10日均线)
64.24
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 59.68 60.3 55.88 56.59 -5.67% 239,831 1,380,143,656
2025-03-24 60.8 61.44 58.6 59.99 -0.83% 210,603 1,257,815,872
2025-03-21 62.56 62.61 60.21 60.49 -2.44% 224,826 1,377,064,976
2025-03-20 62.3 63.48 60.44 62 -3.09% 274,879 1,705,505,326
2025-03-19 66 66.81 63.69 63.98 -2.57% 228,339 1,483,331,236
2025-03-18 65.59 67.68 65.4 65.67 +1.11% 262,450 1,743,097,742
2025-03-17 65.9 65.96 64.3 64.95 -1.87% 186,909 1,214,299,847
2025-03-14 64 67 64 66.19 +2.78% 285,467 1,870,405,269
2025-03-13 66.65 66.88 63.6 64.4 -3.3% 306,890 1,993,579,450
2025-03-12 68.17 70.98 66.6 66.6 -1.48% 498,490 3,427,351,573
2025-03-11 64.7 67.6 64.4 67.6 +3.44% 364,689 2,426,825,848
2025-03-10 65.25 66.43 64.65 65.35 -0.97% 206,319 1,347,318,972
2025-03-07 66.99 67.99 65.01 65.99 -3.31% 394,403 2,616,427,178
2025-03-06 68.38 71.11 66.1 68.25 +1.37% 653,140 4,444,276,760
2025-03-05 63.1 68.89 61.49 67.33 +9.34% 554,180 3,569,325,400
2025-03-04 60.1 62.23 59.48 61.58 -0.77% 312,279 1,901,328,815
2025-03-03 62.6 63.63 59.72 62.06 +0.1% 346,350 2,153,834,804
2025-02-28 64.3 65.38 61.25 62 -4.86% 343,031 2,145,427,138
2025-02-27 67.8 68.55 63.92 65.17 -4.9% 458,336 3,012,282,677
2025-02-26 68.01 69.59 65.43 68.53 +0.79% 557,185 3,740,964,422
2025-02-25 68.29 70.16 65.17 67.99 -4% 622,992 4,199,595,056
2025-02-24 69.82 74.8 69 70.82 +3.27% 998,471 7,159,354,544
2025-02-21 60 68.58 59.54 68.58 +20% 913,941 5,884,434,914
2025-02-20 56 57.94 55.76 57.15 +1.73% 330,976 1,883,853,882
2025-02-19 55.35 56.5 54.78 56.18 +1.52% 305,137 1,704,667,878
2025-02-18 59.32 59.86 55.1 55.34 -8.01% 472,417 2,694,735,336
2025-02-17 59.9 61.92 58.73 60.16 +5.17% 547,255 3,294,519,666
2025-02-14 56.61 57.5 55.34 57.2 +1.04% 374,746 2,120,388,646
2025-02-13 59 59 56.49 56.61 -4.03% 384,835 2,205,484,301
2025-02-12 57.3 60.6 57.2 58.99 +1.62% 470,558 2,785,232,786
2025-02-11 60.4 61.66 56.8 58.05 -5.29% 550,093 3,266,644,625
2025-02-10 61.99 62.97 59.62 61.29 -1.16% 595,607 3,626,803,598
2025-02-07 62.81 65.8 60.11 62.01 -0.11% 721,695 4,503,969,390
2025-02-06 60.11 62.61 59.1 62.08 +0.13% 590,151 3,598,681,514
2025-02-05 61.99 66.59 61.16 62 +3.99% 665,247 4,227,241,604
2025-01-27 62.93 63.33 57.6 59.62 -1% 664,496 3,978,107,081
2025-01-24 55.22 61 55.22 60.22 +9.25% 654,423 3,836,812,993
2025-01-23 58 59.45 54.67 55.12 -4.49% 504,546 2,869,849,664
2025-01-22 55.25 59.58 55.1 57.71 +4.45% 634,656 3,659,734,590
2025-01-21 55.98 57.31 54.61 55.25 +2.03% 515,192 2,876,077,039
2025-01-20 53.52 55.3 52.8 54.15 +2.69% 385,065 2,084,272,155
2025-01-17 52.2 53.63 51.14 52.73 -0.86% 393,977 2,061,420,297
2025-01-16 53.62 56.9 53.16 53.19 +1.57% 579,963 3,165,586,827
2025-01-15 53.2 54.19 51.74 52.37 -4.08% 461,220 2,441,947,184
2025-01-14 51.14 54.6 49.91 54.6 +9.2% 615,702 3,227,993,736
2025-01-13 47.81 50.59 47.02 50 +2.54% 389,751 1,918,858,659
2025-01-10 49.27 51.54 48.63 48.76 -3.18% 502,285 2,509,294,600
2025-01-09 48.46 51.58 48.37 50.36 +2.59% 628,386 3,174,002,190
2025-01-08 47.87 49.55 46.66 49.09 +0.88% 508,532 2,447,979,509
2025-01-07 47.13 49.09 46.9 48.66 +3.2% 444,113 2,134,631,840
2025-01-06 48.8 50.12 46.8 47.15 -2.3% 370,180 1,777,819,623
2025-01-03 50.4 50.65 47.89 48.26 -4.06% 414,986 2,027,276,348
2025-01-02 52.05 52.6 49.34 50.3 -3.19% 496,702 2,521,502,763
2024-12-31 52.9 54.69 51.81 51.96 -3.65% 500,110 2,660,358,956
2024-12-30 55.88 56.28 53.73 53.93 -1.05% 441,767 2,425,144,274
2024-12-27 55.3 56.71 53.7 54.5 -4.1% 618,411 3,412,826,355
2024-12-26 55 58.57 54.85 56.83 +2.86% 717,444 4,056,651,169
2024-12-25 55.31 58.8 53.44 55.25 -2% 731,471 4,134,733,622
2024-12-24 58.13 59.1 54.6 56.38 -5.37% 769,201 4,333,494,635
2024-12-23 57.72 60.78 54.55 59.58 +4.16% 963,711 5,571,964,902
2024-12-20 55.9 61.88 54.58 57.2 +1.01% 1,064,104 6,160,799,888
2024-12-19 46.25 56.63 46.15 56.63 +20% 720,298 3,701,792,105
2024-12-18 43.91 48.81 42.58 47.19 +5.33% 674,165 3,081,228,178
2024-12-17 45.8 48.5 44.45 44.8 -1.71% 603,620 2,784,808,825
2024-12-16 48.86 49.61 44.88 45.58 -5.26% 749,508 3,477,913,626
2024-12-13 42.42 51.45 42.26 48.11 +10.42% 1,001,447 4,725,174,996
2024-12-12 41.2 44.99 39.4 43.57 +8.93% 911,007 3,784,240,477
2024-12-11 36.23 41.88 36.23 40 +13.6% 761,793 2,944,832,923
2024-12-10 36.5 36.99 35 35.21 +0.6% 298,887 1,066,095,394
2024-12-09 34.36 36.46 34.36 35 +2.97% 302,734 1,075,622,770
2024-12-06 33.81 34.52 33.41 33.99 +0.06% 146,854 498,683,755
2024-12-05 33.42 34.62 33.1 33.97 +2.69% 176,174 600,919,196
2024-12-04 33.41 34.06 32.77 33.08 -1.81% 140,402 469,038,108
2024-12-03 34.5 34.6 33.25 33.69 -2.63% 166,890 563,438,474
2024-12-02 33.45 35.68 33.26 34.6 +4.28% 309,466 1,073,538,825
2024-11-29 31.6 33.63 31.4 33.18 +5% 244,317 800,928,120
2024-11-28 32.05 32.35 31.46 31.6 -1.4% 114,282 364,047,529
2024-11-27 31.39 32.06 30.7 32.05 +1.68% 137,372 430,053,540
2024-11-26 31.1 32.25 30.77 31.52 +0.9% 142,916 453,129,528
2024-11-25 31.94 32.55 30.41 31.24 -2.28% 203,337 630,829,997
2024-11-22 32.42 34.06 31.92 31.97 -1.84% 251,654 835,855,589
2024-11-21 32.5 33.08 32.13 32.57 -0.4% 139,805 456,484,676
2024-11-20 32 33.13 31.61 32.7 +1.9% 196,562 638,382,286
2024-11-19 31.43 32.2 30.85 32.09 +2.33% 191,965 604,076,992
2024-11-18 35.39 35.85 31.1 31.36 -10.4% 400,056 1,295,384,499
2024-11-15 34.7 36.66 34.7 35 +1.1% 394,770 1,415,852,795
2024-11-14 36.32 36.32 33.9 34.62 -5.02% 344,496 1,202,798,585
2024-11-13 34.24 36.5 33.85 36.45 +5.41% 432,533 1,540,405,898
2024-11-12 35 35.88 34.27 34.58 -0.6% 307,783 1,074,646,389
2024-11-11 33.98 35.05 33.93 34.79 +2.38% 298,395 1,033,859,818
2024-11-08 33.92 35.47 33.7 33.98 +0.98% 296,007 1,019,249,610
2024-11-07 32.45 33.86 32.3 33.65 +2.78% 242,914 811,467,827
2024-11-06 33.16 33.38 32.5 32.74 -0.82% 218,634 720,329,821
2024-11-05 31.35 33.34 31.12 33.01 +5.13% 266,345 868,473,769
2024-11-04 31 31.69 30.9 31.4 +1.68% 131,122 409,912,361
2024-11-01 31.61 31.81 30.55 30.88 -3.77% 233,168 725,457,077
2024-10-31 32.6 32.93 31.81 32.09 -1.62% 291,357 937,395,587
2024-10-30 33.2 34.16 32.33 32.62 -0.97% 227,580 754,890,773
2024-10-29 33.6 34.33 32.8 32.94 -2.69% 222,827 743,237,061
2024-10-28 33.77 34.09 32.52 33.85 +3.14% 234,496 781,999,846
2024-10-25 33.05 33.3 32.2 32.82 +0.43% 185,770 607,304,023
2024-10-24 33.23 33.28 32.1 32.68 -2.74% 213,718 698,836,694
2024-10-23 34.5 34.67 33.33 33.6 -2.67% 221,051 751,054,317
2024-10-22 33.91 35.55 32.98 34.52 +1.2% 284,265 967,448,498
2024-10-21 33.51 35.68 33.18 34.11 +3.36% 390,565 1,346,970,958
2024-10-18 30.55 34.3 30.26 33 +9.09% 368,603 1,186,442,762
2024-10-17 30.22 31.5 30.1 30.25 +0.7% 218,283 673,274,798
2024-10-16 29.85 30.78 29.82 30.04 -2.97% 187,748 567,166,713
2024-10-15 30.49 32.57 30.1 30.96 +0.55% 319,871 1,007,169,780
2024-10-14 30 31.1 28.96 30.79 +2.77% 319,772 960,475,892
2024-10-11 31 32.58 29.5 29.96 -11.44% 389,014 1,184,816,130
2024-10-10 35.06 36.19 33.71 33.83 -0.85% 366,219 1,273,474,925
2024-10-09 37 37.77 33.94 34.12 -11.28% 471,345 1,698,906,401
2024-10-08 38.46 38.46 36.08 38.46 +20% 595,843 2,246,200,731
2024-09-30 28.63 32.22 28.63 32.05 +16.67% 364,826 1,111,693,871
2024-09-27 26.5 28.08 25.89 27.47 +4.97% 278,502 750,295,523
2024-09-26 25.09 26.2 25 26.17 +4.06% 176,212 451,351,100
2024-09-25 24.95 26.43 24.95 25.15 +3.71% 264,130 679,687,004
2024-09-24 22.81 24.35 22.81 24.25 +6.41% 186,470 441,665,028
2024-09-23 23.2 23.34 22.72 22.79 -2.15% 80,703 186,181,084
2024-09-20 23.33 23.55 23.06 23.29 +0.34% 77,004 179,003,720
2024-09-19 23.35 23.52 22.78 23.21 -0.21% 95,032 220,518,133
2024-09-18 23.18 23.64 22.91 23.26 +0.35% 73,859 171,612,754
2024-09-13 23.23 23.57 23.03 23.18 +0.3% 108,039 252,135,256
2024-09-12 22.99 23.62 22.98 23.11 +0.83% 114,941 268,041,114
2024-09-11 22.71 23.07 22.64 22.92 +0.48% 69,527 158,819,123
2024-09-10 22.05 23.09 21.81 22.81 +3.49% 115,361 259,607,456
2024-09-09 21.93 22.39 21.8 22.04 -0.32% 75,755 167,429,704
2024-09-06 22.62 22.81 22.05 22.11 -2.43% 77,985 174,817,523
2024-09-05 22.91 23.24 22.64 22.66 -1.18% 96,304 220,527,098
2024-09-04 22.98 23.3 22.85 22.93 -1.16% 84,415 194,375,650
2024-09-03 22.9 23.34 22.86 23.2 +1.31% 94,309 218,224,363
2024-09-02 23.7 23.98 22.87 22.9 -4.1% 133,940 312,937,280
2024-08-30 22.75 24.15 22.71 23.88 +4.6% 193,128 456,312,948
2024-08-29 22.61 23.09 22.4 22.83 -0.09% 115,790 263,573,420
2024-08-28 22.33 23 22.28 22.85 +1.69% 122,412 278,172,162
2024-08-27 22.6 23.12 22.32 22.47 -0.4% 119,133 270,549,044
2024-08-26 22.66 22.93 22.28 22.56 -1.36% 133,219 300,026,121
2024-08-23 23.24 23.3 22.58 22.87 0% 207,212 474,461,686
2024-08-22 22.24 23.6 22.24 22.87 +2.74% 223,683 517,166,158
2024-08-21 22.01 22.77 21.87 22.26 +0.13% 138,184 308,418,367
2024-08-20 22.76 22.79 22.11 22.23 -2.29% 155,118 346,742,101
2024-08-19 21.3 23 21.2 22.75 +6.81% 247,478 552,114,032
2024-08-16 21.21 21.47 21.1 21.3 +0.71% 71,101 151,491,708
2024-08-15 20.88 21.58 20.77 21.15 +0.86% 86,736 183,964,928
2024-08-14 21.1 21.21 20.85 20.97 -0.43% 54,135 113,765,227
2024-08-13 20.88 21.23 20.75 21.06 +0.05% 53,223 111,431,281
2024-08-12 20.97 21.31 20.77 21.05 -0.05% 57,866 121,635,434
2024-08-09 21.44 21.78 21.02 21.06 -1.77% 83,502 177,885,624
2024-08-08 20.95 21.88 20.79 21.44 +2.68% 148,824 319,252,761
2024-08-07 21.21 21.31 20.81 20.88 -1.79% 87,910 185,054,400
2024-08-06 21.2 21.34 20.84 21.26 +2.85% 87,011 183,419,530
2024-08-05 21.38 21.69 20.67 20.67 -3.95% 103,746 219,011,740
2024-08-02 21.91 22.02 21.5 21.52 -2.62% 81,802 177,815,558
2024-08-01 22.46 22.67 21.96 22.1 -1.91% 101,843 226,675,106
2024-07-31 21.63 22.56 21.59 22.53 +4.31% 120,361 267,714,814
2024-07-30 21.75 21.87 21.35 21.6 -0.69% 55,659 120,171,215
2024-07-29 21.98 22.05 21.47 21.75 -1.36% 72,374 157,065,086
2024-07-26 21.36 22.27 21.25 22.05 +3.47% 112,973 246,185,283
2024-07-25 21.18 21.68 20.98 21.31 -0.33% 65,961 140,725,006
2024-07-24 21.47 21.98 21.32 21.38 -0.42% 105,984 229,356,345
2024-07-23 22.54 22.65 21.47 21.47 -4.7% 119,162 261,278,842
2024-07-22 23.05 23.1 22.38 22.53 -2.17% 92,134 208,380,190
2024-07-19 22.36 23.13 22.34 23.03 +1.9% 94,721 216,698,091
2024-07-18 22.62 22.68 21.9 22.6 -1.22% 117,198 261,564,929
2024-07-17 23.12 23.43 22.87 22.88 -1.04% 90,271 208,500,795
2024-07-16 22.85 23.33 22.61 23.12 +0.52% 107,088 246,300,841
2024-07-15 22.74 23.25 22.5 23 +0.92% 99,791 228,354,589
2024-07-12 23.13 23.15 22.54 22.79 -2.31% 98,390 223,774,996
2024-07-11 23.6 23.79 23.11 23.33 +1.39% 126,861 296,000,337
2024-07-10 22.8 23.3 22.68 23.01 +0.52% 120,432 277,667,601
2024-07-09 22.16 23.05 21.94 22.89 +3.29% 131,975 297,294,959
2024-07-08 22.91 23.05 22.08 22.16 -3.9% 111,918 250,739,992
2024-07-05 22.77 23.25 22.47 23.06 +1.41% 80,629 184,591,654
2024-07-04 23.4 23.45 22.65 22.74 -2.19% 79,830 183,151,248
2024-07-03 23.67 23.72 23.16 23.25 -1.77% 66,334 154,905,486
2024-07-02 23.99 24.1 23.55 23.67 -1.7% 77,869 185,281,198
2024-07-01 24.02 24.16 23.08 24.08 +0.54% 130,863 308,297,970
2024-06-28 24 24.57 23.86 23.95 -0.54% 112,283 271,684,485
2024-06-27 24.7 24.87 24.01 24.08 -3.6% 102,940 251,779,681
2024-06-26 24.05 25.12 23.7 24.98 +4.34% 138,363 337,740,051
2024-06-25 24.44 24.66 23.68 23.94 -2.29% 115,063 277,754,251
2024-06-24 25.99 26.1 24.4 24.5 -6.45% 161,533 404,833,889
2024-06-21 25.72 26.28 25.53 26.19 +1.39% 90,716 235,946,338
2024-06-20 26.5 26.65 25.83 25.83 -3.11% 113,146 295,740,331
2024-06-19 27.42 27.46 26.6 26.66 -2.52% 119,889 322,483,459
2024-06-18 27.3 27.78 27.05 27.35 +0.29% 140,127 383,971,646
2024-06-17 28.1 28.11 27.07 27.27 -3.84% 219,701 603,263,375
2024-06-14 28.97 29.77 28.1 28.36 -1.83% 521,830 1,502,367,655
2024-06-13 28.25 29.27 28.09 28.89 +2.05% 249,763 721,840,944
2024-06-12 27.14 28.49 26.95 28.31 +4.46% 213,975 598,850,063
2024-06-11 26.25 27.14 25.8 27.1 +1.88% 134,042 358,955,548
2024-06-07 26.77 26.93 26.16 26.6 -0.52% 114,902 304,264,117
2024-06-06 27.3 27.55 26.5 26.74 -1.73% 176,712 474,965,300
2024-06-05 26.86 27.7 26.86 27.21 +0.78% 154,991 424,569,391
2024-06-04 26.69 27.24 26.59 27 +1.16% 163,500 440,367,569
2024-06-03 26.18 26.99 25.97 26.69 +3.97% 217,449 577,982,876
2024-05-31 25.48 26.16 25.35 25.67 +1.34% 146,640 378,850,011
2024-05-30 25.1 25.67 24.63 25.33 +0.72% 102,651 259,329,492
2024-05-29 25.1 25.38 24.8 25.15 +0.72% 127,801 320,483,893
2024-05-28 26.45 26.45 24.8 24.97 -5.67% 244,033 619,068,677
2024-05-27 26.33 26.5 25.8 26.47 +1.07% 132,457 345,855,902
2024-05-24 26.85 27 26.16 26.19 -1.98% 127,071 336,627,598
2024-05-23 27.7 28.05 26.65 26.72 -2.37% 131,614 356,224,769
2024-05-22 27.51 27.86 27.16 27.37 -0.51% 94,529 259,160,457
2024-05-21 27.93 28.11 27.29 27.51 -1.5% 105,904 291,609,102
2024-05-20 27.3 28.07 26.96 27.93 +2.57% 162,226 449,833,811
2024-05-17 27.22 27.58 26.71 27.23 +0.48% 234,769 636,034,118
2024-05-16 29.35 29.58 27 27.1 -6.58% 368,653 1,040,145,972
2024-05-15 29.8 29.97 29.01 29.01 -3.04% 164,074 484,573,076
2024-05-14 29.02 30.14 28.49 29.92 +4.18% 268,201 789,333,082
2024-05-13 28.58 29.11 28.28 28.72 -0.07% 134,449 386,139,246
2024-05-10 29.6 29.76 28.62 28.74 -2.68% 202,626 586,530,211
2024-05-09 29.74 30.13 29.39 29.53 -0.51% 183,426 544,757,435
2024-05-08 30 30.59 29.65 29.68 -1.88% 154,014 461,651,497
2024-05-07 30.58 31.14 30 30.25 -1.05% 235,166 717,150,163
2024-05-06 32.06 32.3 30.27 30.57 -2.67% 299,802 923,615,114
2024-04-30 31.35 32.21 31 31.41 +0.29% 267,249 841,889,427
2024-04-29 31.65 32.5 31.06 31.32 +1.39% 389,497 1,237,802,547
2024-04-26 30.37 31.55 30.18 30.89 +3.73% 391,039 1,209,513,347
2024-04-25 29.6 30.2 29.59 29.78 -0.83% 209,348 626,356,298
2024-04-24 28.28 30.33 28.14 30.03 +7.17% 336,555 990,714,579
2024-04-23 28.15 28.62 27.68 28.02 -0.04% 167,029 469,107,370
2024-04-22 27 28.28 24.89 28.03 -1.3% 339,698 912,687,972
2024-04-19 28.87 29.69 27.91 28.4 -2.74% 335,878 961,867,163
2024-04-18 29.5 30.78 29.2 29.2 -4.95% 426,422 1,276,587,918
2024-04-17 28.4 30.85 28.3 30.72 +7.23% 415,074 1,241,471,991
2024-04-16 27.61 29.18 26.5 28.65 +2.03% 392,087 1,106,539,862
2024-04-15 27.65 28.79 27.3 28.08 +1.04% 349,953 982,156,258
2024-04-12 26.76 28.7 26.75 27.79 +3.81% 399,764 1,118,802,045
2024-04-11 25.95 27.31 25.95 26.77 +2.53% 306,169 823,970,774
2024-04-10 26.69 27.16 25.91 26.11 -1.69% 265,958 705,562,121
2024-04-09 26.5 26.76 25.8 26.56 +0.15% 214,089 563,737,999
2024-04-08 26.2 27.31 26.14 26.52 -0.04% 274,355 736,124,529
2024-04-03 28.1 28.56 26.3 26.53 -6.35% 469,996 1,271,651,041
2024-04-02 30.48 30.5 28.02 28.33 -8.23% 596,107 1,720,657,379
2024-04-01 30.54 31.49 30 30.87 -0.45% 427,779 1,314,556,245
2024-03-29 29.75 32.05 29.33 31.01 +1.97% 573,569 1,774,280,297
2024-03-28 28.97 31.28 28.8 30.41 +5.01% 658,592 1,980,637,747
2024-03-27 30.7 31.88 28.8 28.96 -9.22% 785,256 2,344,047,494
2024-03-26 32.54 34.76 31.45 31.9 -2.45% 867,119 2,913,263,551
2024-03-25 34.9 36.28 31 32.7 -3.05% 1,144,697 3,885,905,918
2024-03-22 29.4 33.73 28.8 33.73 +19.99% 1,067,695 3,255,868,451
2024-03-21 28.69 31.25 27.7 28.11 +3.88% 1,165,597 3,381,253,780
2024-03-20 25.1 27.15 24.78 27.06 +8.33% 418,454 1,094,682,154
2024-03-19 24.9 25.45 24.45 24.98 -0.08% 174,419 435,227,154
2024-03-18 25.27 25.85 24.82 25 -0.4% 202,144 509,301,382
2024-03-15 23.91 25.16 23.84 25.1 +4.28% 163,349 400,842,261
2024-03-14 24.46 24.68 23.9 24.07 -2.67% 182,580 441,396,395
2024-03-13 24.97 25.34 24.65 24.73 -1.04% 169,372 422,086,182
2024-03-12 25.99 27.15 24.5 24.99 -0.16% 330,510 843,460,015
2024-03-11 24.6 25.46 24.2 25.03 -0.24% 239,271 596,828,933
2024-03-08 24.89 25.35 24.53 25.09 +0.97% 215,543 536,576,365
2024-03-07 25.33 25.74 24.42 24.85 -1.39% 137,956 346,578,540
2024-03-06 25.59 25.8 25 25.2 -2.4% 193,120 488,027,179
2024-03-05 27.23 27.23 25.62 25.82 -6.48% 270,325 709,892,790
2024-03-04 26.98 29.14 26.58 27.61 +4.35% 289,716 808,621,913
2024-03-01 26.13 26.97 26.04 26.46 +2.04% 120,682 319,750,088
2024-02-29 25 26.29 25 25.93 +3.1% 111,511 287,708,535
2024-02-28 26.51 27.27 25.15 25.15 -5.13% 166,337 437,187,476
2024-02-27 25.06 26.8 24.75 26.51 +4.99% 148,244 382,874,673
2024-02-26 25.37 26.03 25.08 25.25 -1.52% 107,868 274,904,649
2024-02-23 24.98 26.16 24.09 25.64 +4.35% 166,458 418,387,331
2024-02-22 23.61 24.6 23.4 24.57 +9.74% 179,216 429,780,211
2024-02-21 21.87 23.03 21.86 22.39 -0.09% 111,510 250,338,697
2024-02-20 21.34 22.46 21.26 22.41 +3.13% 110,782 244,891,119
2024-02-19 21.57 21.84 21 21.73 +5.95% 151,766 325,412,369
2024-02-08 19.45 20.56 19.42 20.51 +5.94% 121,815 245,565,085
2024-02-07 19.71 20.2 19.11 19.36 -0.1% 130,600 257,475,427
2024-02-06 18.2 19.73 17.67 19.38 +7.49% 105,659 197,714,166
2024-02-05 18.95 19.06 17.64 18.03 -5.45% 114,495 210,376,781
2024-02-02 19.48 20.16 18.45 19.07 -1.35% 102,281 197,252,240
2024-02-01 15.9 20.52 15.9 19.33 -2.77% 135,910 261,145,976
2024-01-31 20.61 20.87 19.8 19.88 -2.41% 86,488 175,231,704
2024-01-30 20.49 21.43 20.27 20.37 +2% 125,123 260,417,118
2024-01-29 21 21.27 19.89 19.97 -4.9% 57,569 117,574,904
2024-01-26 21.41 21.65 20.78 21 -2.33% 46,192 98,121,622
2024-01-25 20.94 21.61 20.3 21.5 +3.22% 65,091 137,985,449
2024-01-24 20.9 21.1 20.15 20.83 +0.29% 58,993 121,348,984
2024-01-23 20.39 21.08 20.32 20.77 +1.32% 50,536 104,715,447
2024-01-22 22 22.3 20.41 20.5 -6.78% 76,131 160,546,350
2024-01-19 21.82 22.7 21.68 21.99 +0.92% 70,824 156,901,720
2024-01-18 21.43 21.9 21.01 21.79 +0.55% 44,935 96,407,350
2024-01-17 22.18 22.36 21.67 21.67 -2.48% 32,763 72,353,007
2024-01-16 22.37 22.37 21.93 22.22 -0.31% 37,287 82,505,851
2024-01-15 22.54 22.9 22.07 22.29 -1.81% 46,161 103,112,315
2024-01-12 23 23.21 22.66 22.7 -1.86% 41,554 95,000,520
2024-01-11 22.45 23.16 22.25 23.13 +3.21% 43,566 99,582,132
2024-01-10 22.93 22.93 22.38 22.41 -2.14% 41,633 93,930,569
2024-01-09 23.08 23.3 22.7 22.9 -0.78% 35,735 82,125,880
2024-01-08 23.56 23.56 22.83 23.08 -2.62% 53,306 122,940,954
2024-01-05 24.19 24.32 23.44 23.7 -1.99% 59,336 141,462,250
2024-01-04 24.36 24.46 23.77 24.18 -1.19% 37,564 90,508,091
2024-01-03 24.31 24.79 24.17 24.47 -0.29% 38,636 94,187,814
2024-01-02 25.33 25.42 24.4 24.54 -3.27% 78,406 193,603,288

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

чВ╝чЯ│шИкчй║ 000697

近三个月

хНОф╜УчзСцКА 603679

2022-2023两年

хоЬхоЙчзСцКА 300328

近半年

ше┐шЧПчПах│░ 600338

2024年一季度

щлШшГ╜чОпхвГ 603588

近三个月

хМЧшЗкчзСцКА 603082

近三个月

ц░Сф╕░чЙ╣ч║╕ 600235

2024年至今

щУЬх│░чФ╡хнР 600237

2024年至今

ц▒ЯхдйхМЦхнж 300927

2024年至今

хНОф╗БшНпф╕Ъ 300110

2023年全年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
光伏产业
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
区块链
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
虚拟现实

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