ф╕Йх╛╖чзСцКА 300515

数据更新至:

添加到对比分析

16.74 +1.33%

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

16.74
+1.33% +0.22
16.57
开盘价
16.83
最高价
16.29
最低价
48,849
成交量
数据更新至: 2025-03-25

技术指标

17.16
MA5 (5日均线)
17.55
MA10 (10日均线)
17.04
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 16.57 16.83 16.29 16.74 +1.33% 48,849 81,028,485
2025-03-24 17.06 17.16 16 16.52 -3.34% 82,302 136,084,665
2025-03-21 17.46 17.58 17.02 17.09 -3.17% 83,620 144,212,453
2025-03-20 17.75 17.96 17.54 17.65 -0.84% 71,461 126,844,145
2025-03-19 17.88 18.2 17.7 17.8 -1.55% 87,790 157,229,101
2025-03-18 17.64 18.19 17.56 18.08 +1.57% 112,843 201,492,735
2025-03-17 18 18.28 17.65 17.8 -0.28% 113,660 203,679,623
2025-03-14 17.7 17.98 17.21 17.85 0% 130,503 230,727,224
2025-03-13 18 18.3 17.53 17.85 -1.22% 146,896 261,870,356
2025-03-12 18.47 18.58 17.79 18.07 -2.17% 201,224 365,355,261
2025-03-11 17.59 18.96 17.5 18.47 +1.88% 259,399 476,650,786
2025-03-10 19.82 19.82 17.88 18.13 -10.25% 368,153 678,622,992
2025-03-07 17.74 20.2 17.74 20.2 +20.02% 238,463 466,956,210
2025-03-06 15.66 17.17 15.65 16.83 +8.3% 221,165 367,619,910
2025-03-05 15.12 15.57 15.07 15.54 +2.51% 69,259 105,978,188
2025-03-04 14.8 15.22 14.68 15.16 +2.43% 52,783 79,601,014
2025-03-03 14.99 15.16 14.67 14.8 +0.14% 57,176 85,345,895
2025-02-28 15.52 15.6 14.75 14.78 -5.44% 80,961 122,279,352
2025-02-27 15.83 15.99 15.25 15.63 -1.26% 98,957 154,296,422
2025-02-26 15.88 16.17 15.7 15.83 -0.44% 106,944 170,028,069
2025-02-25 16.01 16.09 15.76 15.9 -2.21% 103,403 164,418,597
2025-02-24 15.99 16.34 15.7 16.26 +1.88% 146,875 235,916,687
2025-02-21 15.82 15.99 15.45 15.96 +1.01% 137,976 217,948,492
2025-02-20 15.63 15.94 15.54 15.8 +0.83% 129,340 203,676,300
2025-02-19 14.9 15.67 14.89 15.67 +4.33% 140,251 216,768,945
2025-02-18 15.88 15.88 14.92 15.02 -5.42% 144,011 221,195,608
2025-02-17 15.06 15.88 15 15.88 +5.24% 187,795 291,830,819
2025-02-14 15.28 15.42 15.03 15.09 -1.76% 118,735 179,941,728
2025-02-13 15.3 15.87 15.13 15.36 +0.52% 196,845 306,023,536
2025-02-12 15.23 15.4 15.15 15.28 -0.46% 109,598 167,113,526
2025-02-11 15.35 15.54 15.09 15.35 -0.26% 134,034 205,356,183
2025-02-10 15.21 15.39 15.1 15.39 +0.2% 125,386 191,534,709
2025-02-07 15.5 15.6 15.11 15.36 -1.41% 196,750 303,161,964
2025-02-06 15.15 15.66 15.07 15.58 +3.8% 204,446 314,368,266
2025-02-05 14.8 15.2 14.48 15.01 +2.25% 180,425 268,457,106
2025-01-27 15.09 15.28 14.58 14.68 -3.55% 149,679 221,531,222
2025-01-24 14.94 15.4 14.69 15.22 +2.01% 242,278 364,058,847
2025-01-23 16.11 16.54 14.81 14.92 -6.75% 327,729 513,302,596
2025-01-22 16.56 17.24 16 16 -13.23% 340,093 566,145,233
2025-01-21 18.72 19.84 16.84 18.44 +3.95% 519,022 956,468,250
2025-01-20 16.26 17.74 16.01 17.74 +20.03% 421,522 724,861,218
2025-01-17 14.78 14.78 14.78 14.78 +19.97% 60,047 88,749,495
2025-01-16 12.44 12.64 12.2 12.32 -0.96% 43,105 53,232,520
2025-01-15 12.28 12.67 12.11 12.44 +1.06% 74,777 92,433,270
2025-01-14 11.66 12.44 11.52 12.31 +7.14% 89,351 108,600,877
2025-01-13 10.99 12.24 10.76 11.49 +3.14% 75,251 85,998,322
2025-01-10 11.3 11.68 11.11 11.14 -1.76% 28,689 32,700,046
2025-01-09 11.11 11.5 11.08 11.34 +1.34% 27,199 30,914,270
2025-01-08 11.25 11.38 10.71 11.19 -1.15% 36,035 39,893,627
2025-01-07 10.87 11.33 10.71 11.32 +4.81% 39,949 44,449,746
2025-01-06 10.94 11.1 10.43 10.8 -1.64% 47,640 51,532,141
2025-01-03 11.5 11.69 10.96 10.98 -4.44% 38,969 43,969,869
2025-01-02 11.91 11.99 11.35 11.49 -3.53% 35,753 41,829,579
2024-12-31 12.35 12.44 11.83 11.91 -2.93% 35,971 43,435,928
2024-12-30 12.31 12.45 11.95 12.27 -1.45% 36,709 44,934,567
2024-12-27 12.35 12.67 12.26 12.45 +1.47% 24,133 30,178,448
2024-12-26 12.02 12.35 11.92 12.27 +2.08% 25,375 31,062,530
2024-12-25 12.44 12.54 11.75 12.02 -3.61% 38,949 46,858,900
2024-12-24 12.41 12.68 12.16 12.47 +1.38% 35,879 44,611,652
2024-12-23 12.96 13.1 12.21 12.3 -5.38% 47,057 59,093,046
2024-12-20 12.76 13.16 12.6 13 +2.36% 40,349 52,299,499
2024-12-19 12.46 12.76 12.26 12.7 +1.76% 37,373 47,162,269
2024-12-18 12.38 12.67 12.01 12.48 +1.05% 26,419 32,817,690
2024-12-17 13.04 13.04 12.25 12.35 -4.78% 32,281 40,636,252
2024-12-16 13.01 13.18 12.86 12.97 -0.46% 30,692 39,956,497
2024-12-13 13.19 13.3 13.01 13.03 -1.14% 36,519 47,883,008
2024-12-12 13.25 13.32 13.01 13.18 -1.2% 38,130 50,062,005
2024-12-11 12.88 13.42 12.78 13.34 +2.77% 64,738 84,930,736
2024-12-10 13.2 13.62 12.92 12.98 +0.78% 81,300 106,797,701
2024-12-09 12.64 13.22 12.57 12.88 +1.74% 67,548 86,502,251
2024-12-06 12.69 12.75 12.41 12.66 +0.4% 42,322 53,190,344
2024-12-05 12.38 12.66 12.31 12.61 +2.44% 28,087 35,228,263
2024-12-04 12.52 12.58 12.22 12.31 -1.99% 27,377 34,001,573
2024-12-03 12.54 12.65 12.39 12.56 +0.16% 31,214 39,119,493
2024-12-02 12.4 12.57 12.26 12.54 +1.95% 37,825 47,241,657
2024-11-29 11.93 12.4 11.93 12.3 +2.07% 27,476 33,558,045
2024-11-28 12.05 12.29 12.01 12.05 -0.33% 24,682 29,978,482
2024-11-27 11.8 12.1 11.4 12.09 +2.72% 31,000 36,344,476
2024-11-26 11.98 12.12 11.72 11.77 -2% 21,454 25,567,114
2024-11-25 11.71 12.02 11.6 12.01 +2.56% 34,259 40,373,196
2024-11-22 12.26 12.4 11.68 11.71 -4.56% 33,459 40,528,803
2024-11-21 12.36 12.4 12.03 12.27 -1.21% 37,920 46,436,442
2024-11-20 11.99 12.43 11.99 12.42 +2.81% 28,885 35,533,438
2024-11-19 11.67 12.11 11.67 12.08 +3.51% 34,165 40,759,073
2024-11-18 12.14 12.2 11.56 11.67 -2.83% 37,172 43,953,482
2024-11-15 12.19 12.5 11.99 12.01 -1.88% 31,416 38,597,087
2024-11-14 12.67 12.76 12.2 12.24 -3.16% 27,309 33,997,765
2024-11-13 12.71 12.79 12.31 12.64 -0.24% 34,388 43,058,837
2024-11-12 12.87 12.97 12.55 12.67 -1.48% 43,885 56,127,636
2024-11-11 12.5 12.98 12.42 12.86 +2.47% 41,229 52,575,293
2024-11-08 12.55 12.75 12.41 12.55 +0.56% 50,197 63,099,144
2024-11-07 12.19 12.48 12.11 12.48 +2.13% 34,999 43,033,908
2024-11-06 12.46 12.54 12.13 12.22 -1.85% 37,038 45,712,983
2024-11-05 12.29 12.53 12.2 12.45 +1.22% 38,107 47,145,019
2024-11-04 11.84 12.3 11.84 12.3 +3.8% 33,632 40,872,877
2024-11-01 12.41 12.57 11.8 11.85 -3.97% 56,714 69,366,259
2024-10-31 12.35 12.49 12.2 12.34 -0.32% 39,435 48,759,034
2024-10-30 12.08 12.38 12.08 12.38 +1.31% 44,909 54,937,404
2024-10-29 12.48 12.63 12.18 12.22 -2.24% 45,699 56,713,541
2024-10-28 12.5 12.76 12.24 12.5 -0.48% 69,387 86,238,945
2024-10-25 12.12 12.62 12.12 12.56 +6.08% 91,292 113,062,714
2024-10-24 11.69 11.9 11.59 11.84 +0.68% 27,570 32,359,701
2024-10-23 11.8 11.93 11.64 11.76 -0.68% 37,002 43,542,638
2024-10-22 11.89 12.02 11.65 11.84 +0.51% 36,230 42,799,877
2024-10-21 11.63 12.11 11.49 11.78 +2.88% 51,899 61,255,101
2024-10-18 11.1 11.69 11.04 11.45 +2.78% 43,005 49,026,759
2024-10-17 11.28 11.5 11.09 11.14 -0.8% 31,799 35,842,503
2024-10-16 11.11 11.33 10.89 11.23 +0.36% 37,983 42,514,036
2024-10-15 11.36 11.78 11.09 11.19 -2.19% 58,241 66,044,740
2024-10-14 11.16 11.48 10.75 11.44 +4.47% 72,670 81,168,214
2024-10-11 11.67 11.78 10.82 10.95 -6.73% 52,942 59,033,037
2024-10-10 11.82 12.12 11.4 11.74 +2.18% 62,646 73,926,873
2024-10-09 12.22 12.46 11.38 11.49 -9.88% 86,056 102,744,259
2024-10-08 13.48 13.48 11.8 12.75 +11.84% 93,601 117,566,874
2024-09-30 10.3 11.57 10.28 11.4 +14% 86,892 95,424,378
2024-09-27 9.8 10.28 9.61 10 +4.49% 51,356 51,052,102
2024-09-26 9.4 9.6 9.35 9.57 +2.35% 28,588 27,205,414
2024-09-25 9.52 9.68 9.3 9.35 -0.95% 43,618 41,360,903
2024-09-24 8.99 9.44 8.99 9.44 +5.12% 28,443 26,290,325
2024-09-23 8.94 9.04 8.82 8.98 +1.01% 14,329 12,831,603
2024-09-20 8.93 8.99 8.82 8.89 -0.89% 10,958 9,744,010
2024-09-19 8.75 9.05 8.74 8.97 +2.99% 18,802 16,801,549
2024-09-18 8.9 8.93 8.6 8.71 -1.8% 17,984 15,658,610
2024-09-13 9.09 9.12 8.87 8.87 -2.42% 12,162 10,917,851
2024-09-12 9.08 9.2 9.08 9.09 +0.11% 16,776 15,340,481
2024-09-11 9.29 9.29 9.03 9.08 -0.66% 16,315 14,840,614
2024-09-10 9.03 9.16 8.86 9.14 +1.56% 18,351 16,522,637
2024-09-09 9.01 9.11 8.88 9 -0.33% 15,118 13,615,776
2024-09-06 9.34 9.35 9 9.03 -2.9% 16,155 14,765,798
2024-09-05 9.15 9.33 9.15 9.3 +0.87% 15,802 14,667,079
2024-09-04 9.27 9.27 9.09 9.22 -0.65% 17,469 16,062,130
2024-09-03 9.1 9.32 9.1 9.28 +1.75% 15,468 14,284,212
2024-09-02 9.22 9.33 9.11 9.12 -0.76% 29,230 26,949,646
2024-08-30 9.01 9.32 8.99 9.19 +0.99% 22,498 20,731,539
2024-08-29 8.77 9.13 8.72 9.1 +3.41% 22,641 20,378,924
2024-08-28 8.71 8.9 8.64 8.8 +0.8% 19,603 17,234,187
2024-08-27 8.8 9.01 8.66 8.73 -0.68% 29,806 26,268,893
2024-08-26 8.62 8.94 8.61 8.79 +2.57% 24,015 21,150,599
2024-08-23 8.74 8.82 8.45 8.57 -1.83% 28,055 24,072,748
2024-08-22 8.92 9.03 8.73 8.73 -2.46% 13,484 11,958,163
2024-08-21 9.14 9.2 8.92 8.95 -0.78% 15,332 13,798,136
2024-08-20 9.22 9.25 8.97 9.02 -2.17% 14,015 12,700,157
2024-08-19 9.32 9.39 9.21 9.22 -1.07% 15,209 14,114,677
2024-08-16 9.24 9.55 9.24 9.32 +0.54% 20,945 19,592,086
2024-08-15 9.1 9.32 9 9.27 +1.87% 24,211 22,307,360
2024-08-14 9 9.26 9 9.1 -0.44% 18,031 16,510,264
2024-08-13 8.91 9.15 8.91 9.14 +1.22% 11,526 10,431,520
2024-08-12 9.05 9.17 8.97 9.03 -0.66% 15,324 13,867,188
2024-08-09 9.15 9.26 9.07 9.09 0% 11,583 10,595,476
2024-08-08 9.23 9.23 8.88 9.09 -1.52% 20,348 18,378,292
2024-08-07 9.17 9.35 9.15 9.23 +0.44% 15,046 13,917,339
2024-08-06 8.95 9.23 8.95 9.19 +3.03% 23,060 20,971,666
2024-08-05 9.16 9.25 8.9 8.92 -3.98% 23,587 21,401,133
2024-08-02 9.55 9.6 9.27 9.29 -2.72% 17,180 16,182,113
2024-08-01 9.66 9.69 9.52 9.55 -0.52% 15,333 14,692,805
2024-07-31 9.24 9.68 9.15 9.6 +4.01% 22,594 21,373,660
2024-07-30 9.14 9.26 9.05 9.23 +0.33% 14,557 13,351,060
2024-07-29 9.26 9.27 9.08 9.2 +0.11% 11,897 10,910,515
2024-07-26 8.95 9.22 8.92 9.19 +3.49% 15,644 14,255,886
2024-07-25 8.88 9.02 8.72 8.88 -0.56% 15,838 14,033,934
2024-07-24 9.01 9.12 8.89 8.93 -1.33% 17,936 16,092,700
2024-07-23 9.26 9.33 9.05 9.05 -2.27% 12,312 11,314,965
2024-07-22 9.28 9.35 9.2 9.26 +0.98% 18,895 17,512,256
2024-07-19 9.05 9.26 8.98 9.17 +0.55% 20,460 18,677,376
2024-07-18 9.06 9.24 8.78 9.12 -0.44% 27,281 24,539,474
2024-07-17 9.49 9.5 9.15 9.16 -2.86% 18,920 17,544,571
2024-07-16 9.41 9.52 9.28 9.43 -0.53% 20,115 18,883,362
2024-07-15 9.7 9.75 9.31 9.48 -2.77% 22,637 21,509,556
2024-07-12 9.72 9.8 9.64 9.75 +0.83% 18,458 17,944,297
2024-07-11 9.68 9.7 9.58 9.67 +1.9% 18,393 17,744,965
2024-07-10 9.4 9.62 9.34 9.49 +0.96% 27,932 26,573,145
2024-07-09 8.97 9.41 8.89 9.4 +5.15% 35,828 32,871,155
2024-07-08 9.18 9.2 8.9 8.94 -1.65% 31,631 28,450,863
2024-07-05 9.24 9.25 8.88 9.09 -0.55% 39,984 36,177,472
2024-07-04 9.37 9.55 9.09 9.14 -3.59% 48,235 44,842,277
2024-07-03 10.08 10.08 9.41 9.48 -8.32% 100,579 96,869,784
2024-07-02 9.88 10.88 9.7 10.34 +5.3% 102,367 105,661,886
2024-07-01 9.9 9.98 9.64 9.82 -0.51% 24,659 24,105,717
2024-06-28 9.6 10.02 9.59 9.87 +2.71% 23,809 23,532,234
2024-06-27 10.05 10.15 9.61 9.61 -4.28% 34,049 33,535,784
2024-06-26 9.64 10.04 9.47 10.04 +4.37% 22,318 21,922,322
2024-06-25 9.69 9.86 9.55 9.62 -0.1% 23,815 23,114,636
2024-06-24 10.21 10.21 9.62 9.63 -5.68% 31,815 31,356,228
2024-06-21 10.24 10.4 9.98 10.21 -1.07% 42,919 43,597,234
2024-06-20 10.64 10.64 10.26 10.32 -2.64% 21,806 22,609,941
2024-06-19 10.53 10.68 10.45 10.6 +0.66% 24,474 25,839,829
2024-06-18 10.39 10.53 10.2 10.53 +1.64% 19,209 19,978,619
2024-06-17 10.38 10.52 10.3 10.36 -0.29% 22,925 23,859,298
2024-06-14 10.31 10.46 10.16 10.39 +0.78% 20,514 21,274,557
2024-06-13 10.29 10.45 10.19 10.31 +0.49% 24,652 25,497,046
2024-06-12 10.17 10.4 10.11 10.26 +0.98% 24,770 25,453,111
2024-06-11 9.84 10.22 9.45 10.16 +3.15% 37,260 36,973,660
2024-06-07 9.48 9.9 9.45 9.85 +4.9% 42,616 41,554,041
2024-06-06 10.05 10.14 9.19 9.39 -6.57% 64,781 61,914,302
2024-06-05 10.41 10.49 10 10.05 -4.74% 35,573 36,491,418
2024-06-04 10.59 10.73 10.25 10.55 -1.31% 46,622 48,637,285
2024-06-03 10.6 10.83 10.4 10.69 +0.66% 49,966 52,929,990
2024-05-31 11.1 11.1 10.58 10.62 -4.67% 69,970 75,145,747
2024-05-30 11.15 11.25 10.79 11.14 -1.94% 63,633 69,845,531
2024-05-29 10.74 11.57 10.73 11.36 +5.19% 82,870 93,289,413
2024-05-28 10.91 11.09 10.62 10.8 -2.96% 64,999 70,105,325
2024-05-27 10.5 11.18 10.4 11.13 +8.8% 88,262 95,750,752
2024-05-24 10.38 10.53 10.21 10.23 -1.73% 26,569 27,534,412
2024-05-23 10.5 10.81 10.28 10.41 -1.05% 35,194 37,062,120
2024-05-22 10.31 10.55 10.25 10.52 +2.43% 25,307 26,309,294
2024-05-21 10.44 10.51 10.24 10.27 -2.19% 22,104 22,842,459
2024-05-20 10.2 10.53 10.1 10.5 +3.04% 41,114 42,784,543
2024-05-17 10.15 10.19 10.02 10.19 +1.49% 26,509 26,775,068
2024-05-16 10.1 10.28 9.99 10.04 -0.5% 34,418 34,781,734
2024-05-15 10.2 10.6 10.07 10.09 -2.13% 37,405 38,517,384
2024-05-14 10.3 10.6 10.16 10.31 -0.96% 61,589 63,368,623
2024-05-13 10.1 10.84 9.91 10.41 +3.69% 79,529 82,847,347
2024-05-10 10.15 10.15 9.96 10.04 -0.3% 18,889 18,938,306
2024-05-09 9.96 10.13 9.91 10.07 +1.41% 22,038 22,174,958
2024-05-08 10.06 10.11 9.86 9.93 -1.39% 26,244 26,106,525
2024-05-07 10.08 10.12 9.92 10.07 +0.1% 31,205 31,316,997
2024-05-06 9.81 10.07 9.81 10.06 +2.76% 36,951 36,927,427
2024-04-30 9.63 9.83 9.6 9.79 +1.24% 39,522 38,597,107
2024-04-29 9.46 9.71 9.43 9.67 +2.55% 35,799 34,335,843
2024-04-26 9.21 9.52 9.15 9.43 +2.17% 29,594 27,723,274
2024-04-25 9.23 9.29 9.13 9.23 -0.32% 27,918 25,757,489
2024-04-24 8.85 9.27 8.85 9.26 +5.59% 36,012 32,716,752
2024-04-23 8.54 8.84 8.5 8.77 +2.93% 27,156 23,644,817
2024-04-22 8.33 8.64 8.1 8.52 +0.83% 23,787 20,049,659
2024-04-19 8.55 8.57 8.32 8.45 -1.17% 17,993 15,180,958
2024-04-18 8.68 8.69 8.39 8.55 -0.93% 24,920 21,335,639
2024-04-17 7.95 8.63 7.95 8.63 +10.36% 34,552 29,082,961
2024-04-16 8.4 8.43 7.63 7.82 -8% 47,841 37,800,394
2024-04-15 9.08 9.26 8.34 8.5 -7.41% 44,266 38,245,374
2024-04-12 9.44 9.45 9.16 9.18 -2.03% 31,908 29,636,996
2024-04-11 9.23 9.68 9.12 9.37 +1.41% 33,396 31,492,408
2024-04-10 9.5 9.56 9.16 9.24 -2.63% 27,787 25,810,986
2024-04-09 9.3 9.53 9.29 9.49 +2.04% 20,988 19,775,161
2024-04-08 9.63 9.66 9.25 9.3 -3.33% 39,825 37,551,578
2024-04-03 9.74 9.75 9.4 9.62 -1.03% 37,343 35,664,126
2024-04-02 9.8 9.86 9.64 9.72 -1.02% 47,279 45,978,273
2024-04-01 9.88 9.98 9.65 9.82 -1.11% 100,378 97,903,333
2024-03-29 9.43 10.38 9.4 9.93 +5.19% 109,559 108,585,452
2024-03-28 8.92 9.74 8.92 9.44 +5.71% 45,644 42,666,424
2024-03-27 9.46 9.47 8.93 8.93 -4.59% 26,623 24,376,430
2024-03-26 9.38 9.54 9.18 9.36 -0.53% 29,054 27,181,238
2024-03-25 9.74 9.81 9.36 9.41 -4.27% 39,645 38,186,890
2024-03-22 9.94 9.98 9.7 9.83 -1.11% 34,524 33,898,539
2024-03-21 10.04 10.07 9.78 9.94 -1.19% 43,329 42,992,300
2024-03-20 9.7 10.11 9.7 10.06 +3.6% 56,112 55,547,362
2024-03-19 9.72 9.82 9.61 9.71 +0.1% 42,860 41,652,257
2024-03-18 9.62 9.82 9.52 9.7 +0.83% 60,648 58,350,674
2024-03-15 9.15 9.64 9.1 9.62 +4.23% 57,884 54,594,768
2024-03-14 9.38 9.55 9.09 9.23 -0.86% 45,566 42,532,878
2024-03-13 9.3 9.37 9.19 9.31 +0.32% 34,629 32,144,536
2024-03-12 9.25 9.32 9.09 9.28 +0.65% 36,932 33,964,601
2024-03-11 9.12 9.3 8.95 9.22 +0.99% 36,782 33,490,237
2024-03-08 9.27 9.29 8.82 9.13 -1.62% 54,846 49,542,635
2024-03-07 8.95 9.71 8.95 9.28 +3.69% 88,580 82,896,848
2024-03-06 8.6 8.97 8.49 8.95 +4.68% 47,525 41,813,042
2024-03-05 8.75 8.86 8.52 8.55 -2.17% 34,913 30,324,995
2024-03-04 8.88 8.96 8.46 8.74 -1.58% 45,610 39,606,672
2024-03-01 8.55 8.98 8.5 8.88 +3.86% 58,854 51,130,599
2024-02-29 8.08 8.64 8.08 8.55 +4.01% 63,839 53,524,121
2024-02-28 9.35 9.75 8.15 8.22 -11.33% 79,325 70,399,240
2024-02-27 9.02 9.28 8.82 9.27 +1.76% 43,609 39,890,092
2024-02-26 8.7 9.45 8.7 9.11 +4.35% 64,767 58,951,347
2024-02-23 8.45 8.86 8.36 8.73 +3.44% 55,026 47,273,081
2024-02-22 8.1 8.54 8.1 8.44 +3.94% 39,988 33,517,221
2024-02-21 7.92 8.52 7.9 8.12 +0.74% 42,888 35,394,640
2024-02-20 7.81 8.06 7.58 8.06 +2.41% 37,184 29,412,369
2024-02-19 7.5 8.11 7.49 7.87 +5.64% 72,960 57,601,481
2024-02-08 6.55 7.45 6.4 7.45 +15.33% 91,074 63,134,658
2024-02-07 6.91 6.95 6.24 6.46 -7.05% 78,683 51,058,948
2024-02-06 6.7 7.19 6.25 6.95 0% 86,545 57,744,468
2024-02-05 8 8 6.63 6.95 -13.45% 87,373 61,578,433
2024-02-02 8.64 8.85 7.74 8.03 -7.17% 43,428 35,747,071
2024-02-01 8.73 8.77 8.28 8.65 -0.35% 49,080 42,060,013
2024-01-31 9.33 9.33 8.61 8.68 -6.47% 35,177 31,360,256
2024-01-30 9.78 9.78 9.23 9.28 -4.62% 30,579 29,020,627
2024-01-29 10.25 10.28 9.67 9.73 -4.61% 29,011 28,587,856
2024-01-26 10.24 10.37 10.09 10.2 -0.58% 24,861 25,485,669
2024-01-25 9.69 10.27 9.63 10.26 +5.77% 28,542 28,549,347
2024-01-24 9.58 9.86 9.34 9.7 +2.11% 38,420 36,863,183
2024-01-23 9.66 9.67 9.32 9.5 -1.55% 37,981 35,989,215
2024-01-22 10.27 10.42 9.6 9.65 -6.67% 38,522 38,704,865
2024-01-19 10.56 10.67 10.26 10.34 -1.62% 32,233 33,517,222
2024-01-18 10.71 10.88 10.23 10.51 -1.87% 27,338 28,664,284
2024-01-17 11.01 11.04 10.71 10.71 -2.37% 23,483 25,560,405
2024-01-16 10.98 11.07 10.81 10.97 -0.09% 27,104 29,605,589
2024-01-15 11.05 11.09 10.88 10.98 -0.63% 21,899 24,056,592
2024-01-12 11.29 11.33 11.05 11.05 -1.52% 18,707 20,910,876
2024-01-11 11.07 11.27 11 11.22 +1.72% 27,991 31,167,647
2024-01-10 11.32 11.32 11.01 11.03 -1.87% 33,026 36,756,429
2024-01-09 11.14 11.47 11.14 11.24 +2.37% 44,731 50,557,839
2024-01-08 11.3 11.3 10.97 10.98 -2.23% 28,102 31,268,438
2024-01-05 11.53 11.61 11.14 11.23 -2.26% 27,881 31,596,556
2024-01-04 11.56 11.57 11.41 11.49 -0.26% 25,121 28,842,731
2024-01-03 11.65 11.84 11.45 11.52 -1.71% 26,153 30,252,656
2024-01-02 11.59 11.86 11.58 11.72 +1.56% 40,687 47,677,445

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

ш╡ЫчЙ╣цЦ░цЭР 688398

2024年至今

цЦ░ хдз щЩЖ 000997

近三个月

хФРц║РчФ╡ц░Ф 300789

近期数据

хЬгцЩЦщЫЖцИР 603163

2022-2023两年

ш┐кш┤ЭчФ╡ц░Ф 603320

近期数据

хЕЙщЯ╡ш╛╛ 300227

2022-2023两年

хРЙхНОщЫЖхЫв 603980

近期数据

ф╕нц╡╖ш╛╛ 300177

2023年全年

STцЩ║чЯе 603869

近半年

х▓│щШ│цЮЧч║╕ 600963

近三个月

热门概念板块

芯片
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
新能源汽车
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
储能电池

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