ш┐Ец╕╕чзСцКА 300467

数据更新至:

添加到对比分析

20.24 +1.56%

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

20.24
+1.56% +0.31
19.93
开盘价
20.33
最高价
19.36
最低价
85,558
成交量
数据更新至: 2025-03-25

技术指标

20.59
MA5 (5日均线)
20.99
MA10 (10日均线)
20.16
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 19.93 20.33 19.36 20.24 +1.56% 85,558 169,388,273
2025-03-24 20.58 21.15 19.24 19.93 -2.26% 151,101 304,133,254
2025-03-21 20.97 21.39 20.35 20.39 -2.44% 149,487 311,458,052
2025-03-20 21.4 21.45 20.86 20.9 -2.84% 109,521 230,931,141
2025-03-19 22.01 22.2 21.35 21.51 -2.27% 124,090 267,824,306
2025-03-18 22.78 23.24 21.8 22.01 -2.65% 207,020 459,952,545
2025-03-17 23.54 24.5 21.86 22.61 +0.89% 320,202 726,393,829
2025-03-14 19.99 23.7 19.6 22.41 +13.01% 400,815 868,173,769
2025-03-13 20.04 20.15 19.31 19.83 -1.05% 117,841 231,458,859
2025-03-12 19.19 20.7 19.01 20.04 +5.58% 206,467 413,364,762
2025-03-11 18.71 19.24 18.5 18.98 -0.21% 54,611 103,327,937
2025-03-10 19.42 19.43 18.7 19.02 -2.11% 83,045 157,574,250
2025-03-07 20.06 20.12 19.26 19.43 -3.57% 110,143 216,846,200
2025-03-06 19.2 20.42 19.09 20.15 +5.5% 166,595 329,379,110
2025-03-05 18.85 19.26 18.6 19.1 +1.06% 76,826 145,278,834
2025-03-04 18.56 19.24 18.56 18.9 -0.05% 71,371 135,529,255
2025-03-03 18.93 19.5 18.45 18.91 +0.85% 112,883 214,670,494
2025-02-28 20.02 20.53 18.69 18.75 -8.71% 197,813 383,074,156
2025-02-27 19.4 21.99 19.37 20.54 +4.9% 293,007 599,270,034
2025-02-26 19.95 20.26 19.4 19.58 -0.2% 110,067 216,959,470
2025-02-25 19.3 19.91 19.01 19.62 +0.51% 124,413 243,304,540
2025-02-24 19.55 20 19.18 19.52 -1.06% 149,840 293,495,238
2025-02-21 18.97 19.8 18.7 19.73 +3.62% 151,459 292,492,496
2025-02-20 18.96 19.35 18.6 19.04 -0.63% 122,619 232,411,800
2025-02-19 18.75 19.25 18.73 19.16 +1.43% 114,944 219,147,489
2025-02-18 19.83 20.77 18.81 18.89 -5.69% 209,618 412,134,856
2025-02-17 20.68 21.15 19.81 20.03 -0.35% 283,642 578,339,565
2025-02-14 19.91 20.2 18.92 20.1 +3.88% 270,069 534,546,797
2025-02-13 19.88 20.01 19.05 19.35 -2.62% 207,940 403,988,155
2025-02-12 19.67 20.5 19.6 19.87 0% 233,910 467,853,007
2025-02-11 19.33 21.01 18.89 19.87 +1.17% 321,321 635,923,447
2025-02-10 18.48 19.98 18.37 19.64 +4.19% 293,667 567,292,501
2025-02-07 18.5 19.55 17.96 18.85 +4.14% 308,054 576,063,641
2025-02-06 16.4 19.15 16.33 18.1 +10.37% 192,973 344,836,594
2025-02-05 16.22 16.55 16.22 16.4 +2.31% 45,711 74,944,594
2025-01-27 16.53 16.59 16.03 16.03 -2.32% 47,402 76,967,162
2025-01-24 15.95 16.87 15.73 16.41 +2.56% 73,717 119,904,926
2025-01-23 16.26 16.55 16 16 -0.31% 50,468 82,164,183
2025-01-22 16.16 16.33 15.87 16.05 -1.05% 29,858 48,053,997
2025-01-21 16.15 16.4 15.8 16.22 +0.87% 44,373 71,356,428
2025-01-20 15.88 16.22 15.53 16.08 +2.81% 60,450 96,681,936
2025-01-17 15.68 15.82 15.53 15.64 -0.57% 27,846 43,620,186
2025-01-16 15.85 16.17 15.64 15.73 -0.32% 41,570 65,936,936
2025-01-15 15.81 16 15.67 15.78 -0.25% 41,035 64,971,380
2025-01-14 15.08 15.82 15.08 15.82 +5.68% 58,714 91,351,038
2025-01-13 14.54 15.07 14.26 14.97 +1.7% 39,190 57,812,464
2025-01-10 15.17 15.45 14.7 14.72 -3.54% 40,885 61,686,117
2025-01-09 15.07 15.45 15.06 15.26 +0.46% 39,793 60,877,259
2025-01-08 15.11 15.38 14.65 15.19 -0.13% 52,315 78,965,448
2025-01-07 14.76 15.23 14.7 15.21 +3.05% 41,713 62,246,486
2025-01-06 15.01 15.08 14.41 14.76 -1.27% 43,508 64,338,103
2025-01-03 16.18 16.22 14.9 14.95 -6.15% 70,082 107,563,449
2025-01-02 15.75 16.32 15.56 15.93 +1.27% 75,312 120,714,262
2024-12-31 16.29 16.53 15.73 15.73 -3.44% 58,509 94,543,121
2024-12-30 16.66 16.66 16.01 16.29 -2.69% 50,710 82,800,166
2024-12-27 16.65 17.18 16.38 16.74 +1.21% 63,633 107,164,475
2024-12-26 16.69 16.86 16.52 16.54 -0.96% 52,138 87,033,829
2024-12-25 16.58 17.04 15.79 16.7 +0.54% 102,425 167,596,483
2024-12-24 16.67 16.83 16.3 16.61 +0.48% 59,644 98,643,337
2024-12-23 18.08 18.08 16.5 16.53 -8.77% 129,469 220,371,752
2024-12-20 18.19 18.41 17.98 18.12 -0.6% 70,473 128,131,803
2024-12-19 17.7 18.3 17.58 18.23 +1.79% 77,311 138,977,903
2024-12-18 18.09 18.28 17.51 17.91 -1.05% 86,308 154,309,158
2024-12-17 18.92 18.93 17.71 18.1 -4.08% 126,227 229,197,938
2024-12-16 19.5 19.85 18.42 18.87 -3.23% 193,761 366,146,055
2024-12-13 18.9 20.58 18.85 19.5 +2.15% 277,571 551,404,444
2024-12-12 18.91 19.57 18.76 19.09 +0.37% 154,390 295,303,231
2024-12-11 18.37 19.46 18.13 19.02 +3.37% 186,519 350,635,555
2024-12-10 18.5 18.99 18.2 18.4 +1.77% 148,902 277,381,035
2024-12-09 18.42 18.63 17.8 18.08 -1.63% 87,591 159,283,654
2024-12-06 18.11 18.79 17.81 18.38 +1.66% 116,305 213,360,462
2024-12-05 17.44 18.18 17.37 18.08 +3.49% 108,021 194,232,877
2024-12-04 17.94 18.03 17.3 17.47 -3.53% 91,381 161,000,939
2024-12-03 18.5 18.56 17.8 18.11 -1.79% 107,203 194,098,971
2024-12-02 18.23 18.8 18.04 18.44 +1.26% 128,661 237,713,271
2024-11-29 18.13 18.55 17.61 18.21 +0.61% 145,279 263,033,771
2024-11-28 18.3 18.98 17.8 18.1 -0.93% 188,177 347,976,970
2024-11-27 17.37 18.35 16.7 18.27 +4.28% 181,032 319,351,604
2024-11-26 17.79 18.35 17.36 17.52 -2.45% 159,617 285,056,909
2024-11-25 17.45 18.23 16.99 17.96 +4.12% 223,825 396,594,513
2024-11-22 17.66 18.3 17.15 17.25 -2.93% 132,312 236,454,314
2024-11-21 17.8 18.38 17.47 17.77 0% 119,179 213,329,143
2024-11-20 17.2 17.95 17.08 17.77 +4.04% 105,530 185,778,491
2024-11-19 16.23 17.08 16.06 17.08 +5.24% 109,195 181,942,537
2024-11-18 17.4 17.55 15.68 16.23 -6.18% 124,641 202,496,605
2024-11-15 17.69 18.43 17.22 17.3 -2.7% 169,360 303,870,008
2024-11-14 17.6 19.19 17.51 17.78 +0.17% 188,078 344,209,817
2024-11-13 17.43 17.88 17.12 17.75 +0.97% 106,639 186,707,285
2024-11-12 18.32 18.55 17.33 17.58 -4.2% 166,212 298,885,786
2024-11-11 17.33 18.49 17.24 18.35 +5.76% 149,777 270,346,767
2024-11-08 17.81 17.99 17.28 17.35 -1.64% 116,123 203,624,140
2024-11-07 17.28 17.88 17.16 17.64 +0.34% 130,301 228,482,469
2024-11-06 16.76 18.06 16.76 17.58 +4.89% 228,829 402,048,464
2024-11-05 15.96 17.03 15.9 16.76 +5.54% 114,663 190,235,237
2024-11-04 15.51 15.88 15.43 15.88 +2.39% 53,506 84,264,899
2024-11-01 16.5 16.71 15.48 15.51 -6.57% 99,076 157,083,815
2024-10-31 16.33 16.87 16.1 16.6 +1.03% 77,858 128,700,260
2024-10-30 16.6 16.64 16.09 16.43 -0.96% 68,717 112,248,145
2024-10-29 17.3 17.38 16.51 16.59 -2.12% 120,579 203,906,876
2024-10-28 16.6 16.96 16.46 16.95 +2.91% 86,690 145,471,330
2024-10-25 16.34 16.74 16.09 16.47 +1.98% 77,504 127,196,391
2024-10-24 16.31 16.57 15.92 16.15 -1.52% 82,004 132,269,714
2024-10-23 16.49 16.84 16.28 16.4 -1.2% 89,398 147,883,702
2024-10-22 17.04 17.15 16.36 16.6 -2.87% 123,368 206,676,872
2024-10-21 16.54 17.28 16.54 17.09 +3.08% 164,894 280,431,919
2024-10-18 16.25 16.91 15.8 16.58 +1.28% 160,962 264,706,076
2024-10-17 16.75 17.02 16.31 16.37 -4.21% 188,343 313,591,465
2024-10-16 15.85 17.28 15.85 17.09 +3.58% 239,023 401,266,556
2024-10-15 15.97 17.5 15.6 16.5 +6.25% 259,722 433,683,215
2024-10-14 15.15 15.53 14.7 15.53 +4.58% 76,486 116,100,947
2024-10-11 15.1 15.29 14.54 14.85 -2.75% 98,327 146,731,006
2024-10-10 15.43 16.18 15.04 15.27 +2.28% 121,540 188,885,609
2024-10-09 17 17.08 14.88 14.93 -16.69% 183,412 292,328,873
2024-10-08 18.8 18.8 16.37 17.92 +12.14% 255,184 448,314,982
2024-09-30 14.6 16.32 14.4 15.98 +12.61% 211,628 326,395,328
2024-09-27 13.7 14.6 13.58 14.19 +5.03% 82,480 115,800,695
2024-09-26 13.22 13.51 13 13.51 +2.43% 54,569 72,466,115
2024-09-25 13.08 13.62 12.98 13.19 +1.54% 67,269 89,760,137
2024-09-24 12.23 13.13 12.23 12.99 +5.78% 62,501 79,561,201
2024-09-23 12.22 12.36 12.15 12.28 +0.66% 18,272 22,423,745
2024-09-20 12.34 12.34 12.1 12.2 -1.13% 21,101 25,746,018
2024-09-19 12 12.36 11.92 12.34 +3.7% 27,145 33,169,253
2024-09-18 12.07 12.13 11.7 11.9 -1.41% 23,754 28,155,021
2024-09-13 12.4 12.48 12.06 12.07 -2.66% 24,568 30,031,961
2024-09-12 12.55 12.71 12.36 12.4 -1.35% 22,767 28,527,915
2024-09-11 12.54 12.68 12.4 12.57 -0.71% 22,789 28,530,955
2024-09-10 12.35 12.7 12.14 12.66 +2.84% 32,872 40,800,807
2024-09-09 12.26 12.46 12.12 12.31 -0.73% 22,138 27,247,243
2024-09-06 12.8 12.82 12.38 12.4 -2.67% 28,928 36,284,798
2024-09-05 12.34 12.87 12.32 12.74 +3.07% 41,965 53,235,639
2024-09-04 12.45 12.57 12.28 12.36 -1.12% 23,545 29,181,053
2024-09-03 12.44 12.66 12.31 12.5 +0.89% 28,632 35,798,939
2024-09-02 12.94 13.06 12.36 12.39 -4.77% 49,667 62,963,307
2024-08-30 12.44 13.18 12.42 13.01 +4.25% 72,110 93,058,321
2024-08-29 12.33 12.52 12.22 12.48 +0.48% 33,456 41,438,402
2024-08-28 12.13 12.47 11.8 12.42 +1.64% 46,804 56,696,355
2024-08-27 12.51 12.85 12.2 12.22 -3.32% 53,638 66,963,196
2024-08-26 12.46 12.68 12.16 12.64 +1.94% 46,984 58,716,989
2024-08-23 12.66 12.68 12.2 12.4 -1.51% 67,496 83,805,065
2024-08-22 13.13 13.63 12.56 12.59 -6.39% 110,535 143,523,923
2024-08-21 14.03 14.44 13.4 13.45 -5.81% 170,209 235,267,971
2024-08-20 13.66 15.27 13.53 14.28 +5.54% 245,827 353,868,754
2024-08-19 13.34 13.86 13.11 13.53 +2.66% 73,871 99,662,876
2024-08-16 13.18 13.39 13.1 13.18 -0.83% 34,986 46,117,257
2024-08-15 12.61 13.4 12.57 13.29 +4.48% 63,932 83,978,733
2024-08-14 12.62 12.89 12.48 12.72 +1.68% 29,043 36,915,906
2024-08-13 12.5 12.6 12.34 12.51 +1.13% 16,847 20,936,189
2024-08-12 12.59 12.59 12.34 12.37 -1.75% 20,381 25,358,796
2024-08-09 13.03 13.03 12.57 12.59 -2.55% 23,487 29,938,744
2024-08-08 13.16 13.19 12.74 12.92 -2.27% 38,499 49,678,014
2024-08-07 13.4 13.5 13.2 13.22 -2.07% 34,836 46,389,983
2024-08-06 13.41 13.87 13.21 13.5 +1.5% 49,572 66,878,578
2024-08-05 13.54 13.9 13.3 13.3 -0.89% 64,424 87,715,058
2024-08-02 13.2 13.78 13.14 13.42 +0.98% 52,247 70,223,858
2024-08-01 13.33 13.48 13.2 13.29 -0.89% 23,781 31,654,357
2024-07-31 13.14 13.45 13.07 13.41 +2.76% 34,748 46,096,012
2024-07-30 13.01 13.14 12.81 13.05 +0.31% 24,319 31,670,672
2024-07-29 12.71 13.16 12.63 13.01 +1.32% 24,327 31,476,124
2024-07-26 12.63 12.88 12.57 12.84 +2.15% 19,370 24,730,125
2024-07-25 12.68 12.79 12.43 12.57 0% 17,676 22,275,430
2024-07-24 12.73 12.95 12.55 12.57 -2.41% 20,838 26,484,977
2024-07-23 13.26 13.5 12.88 12.88 -2.87% 28,385 37,293,266
2024-07-22 12.8 13.26 12.73 13.26 +3.35% 39,261 51,444,979
2024-07-19 12.55 12.96 12.55 12.83 +1.66% 26,520 33,884,531
2024-07-18 12.58 12.77 12.33 12.62 -2.85% 34,185 42,855,506
2024-07-17 13.01 13.42 12.88 12.99 -0.15% 35,940 47,137,951
2024-07-16 12.82 13.06 12.8 13.01 +0.15% 18,523 23,939,134
2024-07-15 13.02 13.13 12.86 12.99 0% 20,026 26,031,762
2024-07-12 13.2 13.28 12.99 12.99 -1.52% 21,368 27,988,475
2024-07-11 12.95 13.19 12.81 13.19 +3.78% 31,624 41,375,883
2024-07-10 12.68 13.02 12.61 12.71 -0.55% 22,147 28,410,361
2024-07-09 12.46 12.83 12.38 12.78 +2.57% 26,944 34,076,245
2024-07-08 13.02 13.02 12.45 12.46 -4.23% 29,003 36,689,739
2024-07-05 12.69 13.09 12.61 13.01 +1.25% 23,759 30,686,091
2024-07-04 13.29 13.4 12.85 12.85 -3.38% 32,417 42,334,383
2024-07-03 13.75 13.78 13.27 13.3 -4.04% 40,816 54,893,992
2024-07-02 13.66 13.96 13.66 13.86 +1.02% 46,701 64,649,217
2024-07-01 13.41 13.75 13.34 13.72 +0.15% 38,035 51,478,812
2024-06-28 13.49 14 13.41 13.7 -2.28% 65,563 90,273,923
2024-06-27 13.46 15.27 13.31 14.02 +3.09% 98,415 140,103,099
2024-06-26 13.15 13.6 13.03 13.6 +3.34% 44,546 59,544,928
2024-06-25 13 13.27 12.88 13.16 +0.08% 26,687 34,924,416
2024-06-24 13.54 13.67 12.88 13.15 -3.45% 45,526 60,095,229
2024-06-21 14.11 14.12 13.11 13.62 -2.16% 50,721 68,197,692
2024-06-20 13.97 14.28 13.87 13.92 +1.38% 65,889 92,961,705
2024-06-19 14.01 14.14 13.73 13.73 -1.93% 33,998 47,542,964
2024-06-18 14.15 14.22 13.94 14 -0.64% 35,958 50,513,554
2024-06-17 13.98 14.33 13.85 14.09 -0.28% 29,971 42,160,971
2024-06-14 14.01 14.34 14.01 14.13 +1.07% 36,925 52,363,952
2024-06-13 14.08 14.18 13.93 13.98 -0.78% 27,656 38,768,677
2024-06-12 13.88 14.2 13.88 14.09 +2.7% 42,005 59,103,684
2024-06-11 13.32 13.84 13.21 13.72 +1.4% 31,431 42,854,912
2024-06-07 13.66 13.79 13.22 13.53 +1.58% 35,054 47,365,753
2024-06-06 14.17 14.39 13.28 13.32 -5.46% 58,020 79,776,910
2024-06-05 14.39 14.5 14.03 14.09 -3.49% 42,649 60,632,170
2024-06-04 14.18 14.98 13.82 14.6 +2.17% 65,996 94,852,778
2024-06-03 14.61 14.72 14.08 14.29 -3.12% 51,521 74,276,108
2024-05-31 14.32 14.99 14.31 14.75 +2.93% 52,943 77,600,443
2024-05-30 14.88 15 14.32 14.33 -4.59% 54,174 79,211,252
2024-05-29 14.57 15.28 14.57 15.02 +1.9% 69,359 103,849,029
2024-05-28 14.65 14.98 14.33 14.74 +0.41% 47,996 70,707,297
2024-05-27 15.01 15.02 14.31 14.68 -0.88% 58,106 84,220,509
2024-05-24 14.95 15.25 14.77 14.81 -1.4% 62,921 94,630,839
2024-05-23 15.51 15.68 14.81 15.02 -4.21% 96,471 145,932,420
2024-05-22 15.4 15.93 15.34 15.68 -0.63% 113,892 176,986,866
2024-05-21 15.4 16.33 15.25 15.78 +3.27% 171,346 271,933,518
2024-05-20 14.65 15.44 14.55 15.28 +3.31% 126,396 190,090,060
2024-05-17 14.64 15.09 14.41 14.79 -0.27% 107,371 157,107,227
2024-05-16 14.55 15.1 14.41 14.83 -2.24% 158,412 233,786,363
2024-05-15 15.61 16.8 15.04 15.17 -5.6% 243,405 383,002,278
2024-05-14 16.25 18.31 15.81 16.07 +5.31% 325,784 555,920,924
2024-05-13 14.14 15.86 13.88 15.26 +5.75% 137,465 207,529,334
2024-05-10 13.95 14.85 13.63 14.43 +3.22% 105,252 150,875,453
2024-05-09 13.45 14.4 13.45 13.98 +4.17% 63,348 87,945,146
2024-05-08 13.87 13.92 13.4 13.42 -4.35% 49,545 67,079,238
2024-05-07 14.12 14.35 13.9 14.03 -0.21% 46,222 65,143,190
2024-05-06 13.96 14.22 13.86 14.06 +0.64% 47,403 66,319,090
2024-04-30 14.27 14.45 13.83 13.97 -1.9% 48,281 67,807,129
2024-04-29 14.14 14.42 14.09 14.24 +0.71% 65,113 93,028,337
2024-04-26 13.88 14.29 13.81 14.14 +0.57% 72,255 101,869,635
2024-04-25 13.81 14.3 13.75 14.06 +0.5% 74,947 105,249,440
2024-04-24 13.78 14.09 13.62 13.99 -0.5% 69,491 96,485,411
2024-04-23 13.1 14.2 13.1 14.06 +7.57% 70,347 97,322,922
2024-04-22 13.42 13.62 13.07 13.07 -4.04% 37,194 49,410,218
2024-04-19 13.44 13.79 13.23 13.62 +1.11% 46,092 62,059,150
2024-04-18 13.39 13.64 12.88 13.47 +1.66% 57,614 77,101,810
2024-04-17 12.45 13.29 12.45 13.25 +7.46% 56,351 73,716,990
2024-04-16 12.76 13.2 11.99 12.33 -5.01% 66,103 81,978,661
2024-04-15 13.4 13.52 12.59 12.98 -5.26% 68,435 89,356,742
2024-04-12 14.1 14.3 13.52 13.7 -4.93% 97,077 134,385,955
2024-04-11 13.94 14.63 13.79 14.41 +3.45% 126,234 180,304,649
2024-04-10 14.28 14.38 13.75 13.93 -2.04% 117,427 165,012,240
2024-04-09 12.99 14.98 12.88 14.22 +10.75% 139,914 193,800,836
2024-04-08 13.35 13.36 12.82 12.84 -2.73% 52,906 68,423,499
2024-04-03 13.58 13.65 12.99 13.2 -3.23% 50,642 66,771,240
2024-04-02 13.92 13.96 13.49 13.64 -2.29% 41,344 56,447,776
2024-04-01 13.57 14.01 13.57 13.96 +2.8% 43,257 59,966,257
2024-03-29 13.52 13.71 13.24 13.58 +0.37% 47,370 63,815,817
2024-03-28 13 13.72 12.98 13.53 +3.84% 51,349 69,081,261
2024-03-27 13.74 13.85 13 13.03 -5.17% 55,381 73,830,372
2024-03-26 13.9 14.2 13.51 13.74 -2.48% 67,446 93,404,533
2024-03-25 14.88 15.09 14.08 14.09 -4.73% 84,980 123,415,586
2024-03-22 14.8 15.09 14.21 14.79 -0.07% 96,231 140,829,863
2024-03-21 14.85 15.24 14.77 14.8 -0.67% 68,882 103,090,405
2024-03-20 14.44 14.92 14.4 14.9 +2.83% 62,787 92,291,587
2024-03-19 14.5 14.73 14.36 14.49 -0.07% 72,913 105,866,142
2024-03-18 14.25 14.54 14.01 14.5 +2.76% 75,722 108,277,547
2024-03-15 14.17 14.38 13.81 14.11 +0.28% 39,125 54,843,246
2024-03-14 14.29 14.29 13.8 14.07 -1.61% 61,707 86,995,679
2024-03-13 14.11 14.58 13.96 14.3 +2.36% 94,852 135,505,303
2024-03-12 13.91 14.33 13.82 13.97 +1.6% 57,377 80,486,749
2024-03-11 13.5 13.8 13.35 13.75 +1.85% 44,798 61,032,973
2024-03-08 13.24 13.59 13.18 13.5 +1.58% 36,326 48,573,410
2024-03-07 13.75 13.95 13.2 13.29 -4.04% 62,645 84,748,514
2024-03-06 13.75 14.3 13.71 13.85 +1.09% 60,455 84,403,834
2024-03-05 14.12 14.13 13.56 13.7 -3.72% 55,236 76,408,128
2024-03-04 13.8 14.28 13.63 14.23 +3.04% 83,709 117,338,346
2024-03-01 13.43 13.98 13.43 13.81 +3.14% 73,446 100,556,328
2024-02-29 12.4 13.43 12.4 13.39 +4.94% 91,470 120,486,987
2024-02-28 14.32 14.77 12.74 12.76 -8.73% 132,559 184,168,213
2024-02-27 13.29 13.99 13.1 13.98 +5.27% 62,600 85,317,324
2024-02-26 13.35 13.72 13.02 13.28 -1.63% 85,092 113,635,189
2024-02-23 12.66 13.53 12.49 13.5 +7.74% 98,597 128,988,271
2024-02-22 12.16 12.53 12.09 12.53 +4.16% 73,989 91,325,912
2024-02-21 11.77 12.71 11.63 12.03 +0.59% 96,407 117,832,495
2024-02-20 11.52 12.21 11.11 11.96 +3.1% 93,716 109,877,971
2024-02-19 10.9 11.76 10.9 11.6 +7.71% 131,717 150,642,525
2024-02-08 9.51 10.95 9.1 10.77 +15.31% 166,715 165,272,347
2024-02-07 10.35 10.45 9.22 9.34 -9.58% 150,088 146,179,853
2024-02-06 9.96 10.84 9.09 10.33 +1.27% 115,487 114,008,366
2024-02-05 12 12 9.95 10.2 -15.21% 107,543 113,248,478
2024-02-02 12.85 13.33 11.49 12.03 -4.52% 95,892 119,456,154
2024-02-01 12.63 12.99 12.16 12.6 -1.79% 66,271 83,435,559
2024-01-31 13.69 13.84 12.66 12.83 -6.69% 81,648 108,171,841
2024-01-30 14.55 14.57 13.6 13.75 -4.84% 73,771 103,336,488
2024-01-29 15.58 15.58 14.25 14.45 -7.25% 122,366 180,140,626
2024-01-26 14.97 16.1 14.75 15.58 +3.87% 126,037 195,662,181
2024-01-25 14.32 15.02 14.05 15 +4.75% 53,713 78,444,483
2024-01-24 14.28 14.5 13.85 14.32 +0.14% 44,840 63,651,555
2024-01-23 14.13 14.5 13.77 14.3 +1.35% 78,803 111,186,660
2024-01-22 15.35 15.85 14.01 14.11 -6.12% 74,585 110,908,119
2024-01-19 15.14 15.45 15 15.03 -0.13% 52,130 79,249,755
2024-01-18 15.2 15.38 14.62 15.05 -1.76% 58,529 87,189,328
2024-01-17 15.36 15.68 15.3 15.32 -0.84% 43,418 67,272,225
2024-01-16 15.75 15.75 15.16 15.45 -1.9% 39,205 60,408,656
2024-01-15 15.99 16.14 15.69 15.75 -1.19% 35,179 55,891,478
2024-01-12 16.45 16.59 15.93 15.94 -2.75% 33,652 54,299,844
2024-01-11 15.98 16.45 15.87 16.39 +3.02% 38,546 62,694,197
2024-01-10 16.15 16.29 15.8 15.91 -2.39% 45,104 72,211,657
2024-01-09 16.46 16.67 16.01 16.3 +0.06% 35,384 57,696,945
2024-01-08 16.7 16.79 16.26 16.29 -1.33% 35,680 58,711,455
2024-01-05 16.91 16.99 16.41 16.51 -2.13% 53,752 89,264,005
2024-01-04 17.22 17.22 16.71 16.87 -1.92% 62,824 106,142,527
2024-01-03 17.29 17.54 16.9 17.2 -0.52% 61,421 105,729,086
2024-01-02 17.56 17.99 17.2 17.29 -0.52% 87,157 152,508,105

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

х╛╖цЮЧц╡╖ 688069

近三个月

хЖЬх┐ГчзСцКА 001231

2022-2023两年

хдйцЦ░шНпф╕Ъ 603235

近半年

ц╕Еш╢КчзСцКА 688496

近三个月

щЭТх▓ЫхХдщЕТ 600600

2022-2023两年

ф╕ЬцЦ╣чФ╡хнР 000682

2024年至今

шНпцШОх║╖х╛╖ 603259

2024年至今

ца╝цЮЧш╛╛ 603931

2022-2023两年

ф╜Ых▒▒чЕзцШО 000541

2024年至今

ц░╕ц│░шГ╜ц║Р 600157

2022-2023两年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
数字经济
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
储能电池
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

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