ш╛░хоЙчзСцКА 300523

数据更新至:

添加到对比分析

21.24 -0.93%

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

21.24
-0.93% -0.2
21.5
开盘价
21.5
最高价
20.88
最低价
21,989
成交量
数据更新至: 2025-03-25

技术指标

22.42
MA5 (5日均线)
23.52
MA10 (10日均线)
23.59
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 21.5 21.5 20.88 21.24 -0.93% 21,989 46,493,896
2025-03-24 22.45 22.59 20.92 21.44 -4.5% 65,636 141,713,306
2025-03-21 23 23.1 22.38 22.45 -2.73% 45,780 103,976,551
2025-03-20 23.8 23.8 23.04 23.08 -3.43% 65,662 152,640,784
2025-03-19 24.39 24.65 23.69 23.9 -1.61% 51,467 124,002,745
2025-03-18 25.48 25.48 24.16 24.29 -2.8% 68,673 168,724,420
2025-03-17 24.65 25.35 24.08 24.99 +3.31% 90,748 223,724,534
2025-03-14 24.08 24.54 24 24.19 -0.58% 57,971 140,478,790
2025-03-13 25.2 25.33 23.78 24.33 -3.95% 83,566 203,769,631
2025-03-12 24.97 26.17 24.77 25.33 +2.63% 134,508 343,478,169
2025-03-11 23.92 25.2 23.88 24.68 +2.07% 93,077 229,440,927
2025-03-10 25.5 25.79 24 24.18 -8.17% 144,173 354,000,953
2025-03-07 25.18 27.44 24.69 26.33 +3.3% 212,573 549,764,700
2025-03-06 26.17 26.69 25.01 25.49 -1.39% 269,094 696,117,338
2025-03-05 21.58 25.85 21.31 25.85 +20.01% 203,115 484,489,556
2025-03-04 20.92 21.62 20.9 21.54 +1.75% 35,039 75,067,520
2025-03-03 21.57 21.7 20.88 21.17 -1.49% 55,237 117,472,167
2025-02-28 22.56 22.85 21.13 21.49 -5.7% 66,069 145,736,938
2025-02-27 22.9 23.06 21.99 22.79 -1.09% 108,497 243,889,904
2025-02-26 22.01 23.15 21.62 23.04 +5.06% 108,646 245,598,041
2025-02-25 21.7 22.28 21.21 21.93 -0.05% 45,083 98,391,965
2025-02-24 21.99 22.39 21.6 21.94 -0.95% 51,775 113,732,088
2025-02-21 21.21 22.45 20.81 22.15 +4.68% 75,050 163,779,772
2025-02-20 20.98 21.34 20.71 21.16 +0.38% 38,836 81,676,676
2025-02-19 20.67 21.17 20.64 21.08 +2.08% 42,378 88,927,816
2025-02-18 21.88 22.15 20.54 20.65 -5.71% 70,426 150,030,267
2025-02-17 22.67 23 21.77 21.9 0% 103,285 229,254,836
2025-02-14 21.12 22.1 20.96 21.9 +3.45% 69,821 151,077,257
2025-02-13 21.49 21.51 20.7 21.17 -0.05% 54,593 115,110,373
2025-02-12 20.8 21.2 20.6 21.18 +1.58% 50,836 106,248,889
2025-02-11 21 21.05 20.31 20.85 -1.18% 57,180 118,396,762
2025-02-10 20.08 21.1 19.8 21.1 +6.94% 73,563 152,126,409
2025-02-07 19.27 20.1 19.18 19.73 +2.39% 54,655 107,130,961
2025-02-06 18.45 19.27 18.23 19.27 +3.71% 40,640 76,598,467
2025-02-05 18 18.73 18 18.58 +3.51% 40,147 74,439,901
2025-01-27 18.35 18.57 17.91 17.95 -1.54% 30,006 54,714,978
2025-01-24 17.62 18.39 17.62 18.23 +2.88% 31,686 57,409,235
2025-01-23 17.59 18.31 17.57 17.72 +1.72% 36,400 65,477,768
2025-01-22 17.7 17.7 17.3 17.42 -1.69% 23,008 40,210,358
2025-01-21 18.01 18.2 17.58 17.72 -1.17% 21,750 38,716,874
2025-01-20 18.25 18.31 17.9 17.93 -0.55% 20,144 36,361,520
2025-01-17 18.05 18.18 17.77 18.03 +0.11% 23,060 41,418,956
2025-01-16 18.34 18.51 17.96 18.01 -0.61% 30,511 55,571,678
2025-01-15 18.3 18.4 18.01 18.12 -0.6% 27,905 50,812,236
2025-01-14 17.64 18.25 17.64 18.23 +3.87% 38,097 68,710,257
2025-01-13 17.42 17.85 16.99 17.55 +0.98% 28,201 49,193,658
2025-01-10 18.09 18.45 17.3 17.38 -3.28% 31,503 56,525,991
2025-01-09 17.51 18.27 17.51 17.97 +1.81% 27,054 48,825,269
2025-01-08 18 18.02 17.08 17.65 -2.11% 38,179 66,906,757
2025-01-07 17.92 18.26 17.59 18.03 +0.84% 37,795 67,605,137
2025-01-06 18.01 18.24 17.32 17.88 -0.5% 32,801 58,841,956
2025-01-03 19.19 19.25 17.93 17.97 -5.87% 37,467 69,357,240
2025-01-02 19.8 19.95 18.8 19.09 -3.54% 31,432 61,072,009
2024-12-31 20.45 20.55 19.77 19.79 -2.99% 22,600 45,334,690
2024-12-30 20.9 20.9 20.01 20.4 -0.78% 27,458 56,054,739
2024-12-27 20.43 21.01 20.31 20.56 +0.39% 28,416 58,901,203
2024-12-26 20.43 20.99 20.29 20.48 +0.44% 28,807 59,573,580
2024-12-25 21.13 21.41 20.15 20.39 -4% 31,351 64,281,870
2024-12-24 21.28 21.45 20.92 21.24 +1.14% 29,760 63,062,240
2024-12-23 22.28 22.39 20.95 21 -6.21% 35,617 76,732,981
2024-12-20 22.18 22.75 21.93 22.39 +0.99% 24,138 53,971,310
2024-12-19 21.62 22.34 21.52 22.17 +1% 31,574 69,434,561
2024-12-18 21.6 22.35 21.11 21.95 +2.43% 34,438 75,064,139
2024-12-17 22.22 22.42 21.31 21.43 -3.86% 39,032 84,904,114
2024-12-16 22.81 23.06 22.17 22.29 -1.81% 38,866 87,585,548
2024-12-13 23.73 23.74 22.63 22.7 -5.26% 56,683 131,031,526
2024-12-12 24.4 24.43 23.72 23.96 -0.75% 39,026 93,565,542
2024-12-11 24.44 24.58 23.9 24.14 -1.31% 42,170 101,766,511
2024-12-10 25.28 25.5 24.42 24.46 -0.29% 49,494 122,455,705
2024-12-09 24.9 25.34 24.01 24.53 -2.39% 48,626 119,182,657
2024-12-06 25.61 25.85 24.58 25.13 +2.11% 79,648 199,284,309
2024-12-05 23.84 24.63 23.8 24.61 +3.14% 40,147 97,429,251
2024-12-04 23.91 24.86 23.67 23.86 -0.21% 43,773 105,502,771
2024-12-03 24.11 24.21 23.63 23.91 -0.29% 31,482 75,246,135
2024-12-02 23.76 23.98 23.52 23.98 +0.97% 33,915 80,620,664
2024-11-29 23.71 24.1 23.28 23.75 +0.17% 30,544 72,434,875
2024-11-28 23.93 24.42 23.65 23.71 -0.88% 23,606 56,490,444
2024-11-27 23.31 23.97 22.73 23.92 +2.66% 35,216 82,690,974
2024-11-26 23.2 23.8 22.98 23.3 +0.6% 32,889 76,867,428
2024-11-25 24.19 24.19 22.7 23.16 -2.97% 49,761 115,182,335
2024-11-22 24.78 25.35 23.82 23.87 -2.57% 41,265 101,541,851
2024-11-21 24.34 25.29 24.04 24.5 +0.66% 53,404 131,977,848
2024-11-20 24.35 24.86 24.07 24.34 0% 36,978 90,273,977
2024-11-19 23.99 24.35 23.45 24.34 +2.61% 46,274 110,573,405
2024-11-18 25.34 25.49 23.31 23.72 -5.5% 57,597 138,421,489
2024-11-15 26.38 26.54 25 25.1 -4.92% 76,254 195,209,551
2024-11-14 27.67 27.97 26.29 26.4 -5.24% 61,072 164,507,173
2024-11-13 28.24 29.08 27.35 27.86 -1% 66,458 186,160,569
2024-11-12 29.22 29.78 27.73 28.14 -3.27% 77,582 222,948,181
2024-11-11 27.1 30.4 26.51 29.09 +11.12% 133,028 382,575,193
2024-11-08 25.61 26.98 25.31 26.18 +3.15% 82,132 216,422,781
2024-11-07 25.33 25.8 24.88 25.38 -0.67% 45,171 113,634,374
2024-11-06 25.93 26.21 25 25.55 -1.47% 82,110 210,017,178
2024-11-05 23.7 26.86 23.51 25.93 +9.59% 120,244 307,935,328
2024-11-04 22.77 23.75 22.43 23.66 +4.46% 55,373 129,081,132
2024-11-01 23.3 24.13 22.4 22.65 -4.51% 79,956 185,582,568
2024-10-31 23.28 24.15 22.7 23.72 +2.46% 74,175 173,711,549
2024-10-30 21.86 23.59 21.57 23.15 +4.8% 84,362 191,683,505
2024-10-29 22.84 23.09 22 22.09 -3.28% 49,177 110,405,616
2024-10-28 22.3 22.93 21.74 22.84 +4.05% 72,855 162,949,304
2024-10-25 21.75 22.5 21.42 21.95 +2.09% 66,242 145,087,507
2024-10-24 22.11 22.25 21.3 21.5 -2.71% 59,741 129,039,078
2024-10-23 22.25 23.24 21.78 22.1 -1.87% 85,545 192,699,267
2024-10-22 23.89 24.38 22.37 22.52 -7.7% 113,333 261,477,173
2024-10-21 23.07 24.99 22.58 24.4 +7.35% 169,807 406,383,892
2024-10-18 21.96 23.4 21.21 22.73 +1.02% 142,234 319,828,886
2024-10-17 21.38 23.2 20.78 22.5 +8.7% 178,942 394,270,948
2024-10-16 19.48 21.78 19.48 20.7 +3.86% 108,058 226,458,495
2024-10-15 19.41 21.69 19.32 19.93 +3.75% 103,746 213,633,647
2024-10-14 18.38 19.32 18.19 19.21 +4.18% 39,829 74,808,043
2024-10-11 19.14 19.38 18.18 18.44 -4.95% 39,985 74,239,576
2024-10-10 19.39 20.2 18.9 19.4 +2.05% 46,974 91,450,242
2024-10-09 20.34 20.8 19 19.01 -11.09% 74,474 149,126,593
2024-10-08 22.11 22.75 19.4 21.38 +12.64% 116,614 248,199,417
2024-09-30 17.11 19.27 17.07 18.98 +13.52% 79,890 145,204,926
2024-09-27 16 16.78 15.84 16.72 +6.09% 37,773 61,855,688
2024-09-26 15.55 15.78 15.46 15.76 +1.22% 19,607 30,617,217
2024-09-25 15.69 15.91 15.52 15.57 +0.45% 21,527 33,833,955
2024-09-24 15.39 15.55 15.17 15.5 +0.19% 22,408 34,510,302
2024-09-23 15.24 15.65 15.17 15.47 +1.31% 17,951 27,757,020
2024-09-20 15.09 15.39 15.02 15.27 +1.66% 16,487 25,082,986
2024-09-19 14.63 15.08 14.55 15.02 +3.37% 12,022 17,884,566
2024-09-18 14.73 14.8 14.3 14.53 -1.49% 9,262 13,471,379
2024-09-13 14.78 15.05 14.67 14.75 -0.34% 12,948 19,187,539
2024-09-12 14.9 14.99 14.79 14.8 -0.6% 11,248 16,764,084
2024-09-11 14.65 14.94 14.59 14.89 +1.15% 13,933 20,569,257
2024-09-10 14.39 14.81 14.22 14.72 +2.51% 18,414 26,703,240
2024-09-09 14.15 14.4 13.9 14.36 +1.48% 12,219 17,377,734
2024-09-06 14.57 14.8 14.1 14.15 -2.35% 9,550 13,676,095
2024-09-05 14.42 14.63 14.38 14.49 +0.49% 11,261 16,317,408
2024-09-04 14.49 14.63 14.39 14.42 -1.23% 8,261 11,988,546
2024-09-03 14.4 14.63 14.31 14.6 +1.88% 13,536 19,564,938
2024-09-02 14.96 15.03 14.32 14.33 -4.53% 17,057 24,969,409
2024-08-30 14.56 15.22 14.52 15.01 +2.95% 21,070 31,457,916
2024-08-29 14.46 14.64 14.4 14.58 +0.28% 11,466 16,682,156
2024-08-28 14.1 14.6 14.07 14.54 +0.9% 18,153 26,142,233
2024-08-27 14.15 14.41 14.03 14.41 +1.05% 15,805 22,448,658
2024-08-26 14.04 14.6 13.92 14.26 -4.17% 21,881 31,089,882
2024-08-23 14.68 14.93 14.63 14.88 +1.36% 8,693 12,881,084
2024-08-22 14.8 14.98 14.63 14.68 -1.21% 7,746 11,449,472
2024-08-21 15.08 15.18 14.78 14.86 -1.39% 10,415 15,567,341
2024-08-20 15.55 15.63 15.06 15.07 -3.09% 10,956 16,669,448
2024-08-19 15.44 15.71 15.37 15.55 +0.58% 7,766 12,067,878
2024-08-16 15.7 15.77 15.46 15.46 -1.02% 7,827 12,224,087
2024-08-15 15.58 15.75 15.22 15.62 +0.58% 9,377 14,574,924
2024-08-14 15.68 15.81 15.53 15.53 -0.64% 7,513 11,784,314
2024-08-13 15.49 15.68 15.41 15.63 +1.36% 6,269 9,726,426
2024-08-12 15.74 15.74 15.36 15.42 -1.6% 9,611 14,872,618
2024-08-09 15.78 16.04 15.65 15.67 -0.57% 9,438 14,957,313
2024-08-08 15.86 15.97 15.6 15.76 -1.01% 10,860 17,153,573
2024-08-07 15.95 16.09 15.81 15.92 +0.38% 10,438 16,643,358
2024-08-06 15.71 15.89 15.66 15.86 +1.73% 11,590 18,289,658
2024-08-05 16.3 16.39 15.59 15.59 -4.71% 22,594 36,052,037
2024-08-02 16.8 16.98 16.35 16.36 -3.2% 24,012 39,929,548
2024-08-01 17.07 17.13 16.88 16.9 -1.11% 28,170 47,876,146
2024-07-31 16.7 17.21 16.64 17.09 +1.3% 40,814 69,296,392
2024-07-30 16.59 16.99 16.48 16.87 +1.63% 21,016 35,292,078
2024-07-29 16.79 16.85 16.52 16.6 -1.07% 14,670 24,463,730
2024-07-26 16.29 16.89 16.17 16.78 +3.33% 19,087 31,818,831
2024-07-25 16.25 16.48 15.98 16.24 -0.06% 11,738 19,001,146
2024-07-24 16.76 16.78 16.2 16.25 -4.41% 21,135 34,697,788
2024-07-23 16.73 17.16 16.57 17 +1.13% 21,715 36,504,106
2024-07-22 16.8 17.04 16.7 16.81 +0.72% 16,434 27,690,533
2024-07-19 16.51 16.78 16.41 16.69 +0.66% 16,172 26,902,739
2024-07-18 16.4 16.66 16.05 16.58 -0.12% 25,575 41,648,333
2024-07-17 16.96 17.2 16.6 16.6 -2.58% 23,605 39,792,524
2024-07-16 17.3 17.5 16.96 17.04 -1.84% 24,404 41,757,704
2024-07-15 17.54 17.65 17 17.36 -0.57% 27,134 47,033,923
2024-07-12 17.5 17.88 17.32 17.46 -1.63% 33,286 58,378,322
2024-07-11 17.11 17.75 16.91 17.75 +3.08% 55,512 96,294,132
2024-07-10 16.58 17.33 16.42 17.22 +1.77% 49,706 84,079,131
2024-07-09 16.6 16.95 16.21 16.92 +0.65% 50,853 84,189,104
2024-07-08 15.8 17.18 15.63 16.81 +7.07% 76,055 126,253,993
2024-07-05 15.26 15.94 15 15.7 +2.88% 24,222 37,692,372
2024-07-04 15.76 15.99 15.24 15.26 -3.05% 16,249 25,153,559
2024-07-03 16.12 16.49 15.68 15.74 -3.73% 27,341 43,400,745
2024-07-02 15.77 17.28 15.75 16.35 +3.88% 44,123 73,027,041
2024-07-01 15.23 16.14 15.23 15.74 +4.31% 34,330 54,141,742
2024-06-28 15.14 15.45 15 15.09 -0.46% 13,291 20,233,747
2024-06-27 15.41 15.51 15.12 15.16 -2.32% 12,407 18,974,767
2024-06-26 14.8 15.54 14.65 15.52 +4.16% 19,176 28,991,607
2024-06-25 14.95 15.15 14.75 14.9 -0.2% 11,011 16,446,395
2024-06-24 15.5 15.57 14.84 14.93 -4.9% 20,073 30,350,587
2024-06-21 15.6 15.91 15.31 15.7 +0.38% 10,701 16,758,424
2024-06-20 16.24 16.29 15.61 15.64 -3.69% 14,627 23,220,189
2024-06-19 16.31 16.46 16.22 16.24 0% 13,134 21,429,470
2024-06-18 15.8 16.31 15.64 16.24 +3.51% 16,999 27,387,877
2024-06-17 16.07 16.12 15.5 15.69 -2.73% 20,866 33,021,105
2024-06-14 16.31 16.41 16.05 16.13 -1.65% 14,339 23,178,199
2024-06-13 16.45 16.63 16.3 16.4 -0.3% 6,987 11,500,626
2024-06-12 16.15 16.5 16.15 16.45 +0.98% 6,755 11,079,219
2024-06-11 16 16.35 15.81 16.29 +0.87% 11,418 18,405,481
2024-06-07 16.1 16.35 16.02 16.15 +1.32% 9,702 15,694,692
2024-06-06 16.88 16.96 15.8 15.94 -5.06% 27,328 44,208,499
2024-06-05 17.2 17.27 16.76 16.79 -2.33% 10,550 17,939,260
2024-06-04 17.11 17.25 16.87 17.19 -0.12% 12,335 21,033,009
2024-06-03 17.68 17.77 17.08 17.21 -3.26% 14,372 24,877,402
2024-05-31 17.62 17.9 17.58 17.79 +0.96% 9,309 16,554,005
2024-05-30 17.72 17.75 17.48 17.62 -0.96% 10,455 18,399,632
2024-05-29 17.66 17.92 17.66 17.79 +0.06% 6,932 12,326,871
2024-05-28 17.78 17.98 17.52 17.78 +0.68% 9,449 16,818,109
2024-05-27 17.82 17.97 17.35 17.66 -1.34% 18,297 32,141,366
2024-05-24 18.33 18.46 17.9 17.9 -2.35% 15,373 27,852,667
2024-05-23 18.72 18.78 18.26 18.33 -1.66% 13,997 25,899,278
2024-05-22 18.83 18.99 18.52 18.64 -0.9% 12,723 23,730,072
2024-05-21 18.76 19.09 18.65 18.81 +0.43% 18,152 34,209,678
2024-05-20 18.92 19.14 18.6 18.73 -2.09% 28,966 54,585,571
2024-05-17 18.52 19.58 18.5 19.13 +4.71% 44,501 84,960,382
2024-05-16 18.18 18.45 18.18 18.27 +0.61% 10,272 18,831,368
2024-05-15 18.2 18.48 18.13 18.16 -0.98% 12,576 22,939,486
2024-05-14 18.7 18.86 18.33 18.34 -1.19% 16,003 29,593,335
2024-05-13 19 19.15 18.56 18.56 -2.83% 18,291 34,199,067
2024-05-10 19.1 19.33 18.99 19.1 -0.78% 16,276 31,155,298
2024-05-09 19.06 19.3 18.99 19.25 +0.84% 19,349 37,187,268
2024-05-08 19.05 19.28 18.73 19.09 -0.73% 26,331 49,994,524
2024-05-07 19.15 19.36 18.99 19.23 +0.16% 21,581 41,427,257
2024-05-06 19.29 19.32 19.04 19.2 +1.32% 21,844 41,876,785
2024-04-30 19.3 19.39 18.82 18.95 -2.07% 29,170 55,584,521
2024-04-29 19.49 19.56 19.07 19.35 -1.48% 46,489 89,773,194
2024-04-26 18.39 19.99 18.18 19.64 +7.15% 69,656 134,920,231
2024-04-25 18.57 18.57 18.11 18.33 -2.08% 31,554 57,620,804
2024-04-24 18.08 18.93 18.07 18.72 +3.54% 36,927 68,280,225
2024-04-23 18.88 18.99 18 18.08 -3.83% 56,456 103,780,320
2024-04-22 19.35 19.63 18.11 18.8 -16.26% 98,193 187,606,615
2024-04-19 20.9 22.62 20.88 22.45 +5.55% 87,038 192,063,326
2024-04-18 21.2 21.61 20.98 21.27 +1.48% 50,797 108,452,397
2024-04-17 19.62 21 19.55 20.96 +8.49% 38,963 80,393,026
2024-04-16 20.72 20.72 19.25 19.32 -6.89% 36,012 71,801,657
2024-04-15 20.15 21.19 19.73 20.75 +1.02% 39,996 81,960,444
2024-04-12 20.75 21.2 20.52 20.54 -1.68% 28,995 60,387,579
2024-04-11 19.96 21.23 19.88 20.89 +4.19% 36,893 76,832,937
2024-04-10 20.29 20.29 19.7 20.05 -0.99% 20,549 41,030,149
2024-04-09 20.3 20.57 20.08 20.25 0% 17,848 36,277,747
2024-04-08 21.24 21.28 20.2 20.25 -4.84% 38,325 79,080,812
2024-04-03 20.96 21.66 20.6 21.28 +0.81% 42,685 90,121,982
2024-04-02 21.15 21.5 20.96 21.11 -0.42% 32,540 68,921,005
2024-04-01 20.76 21.38 20.59 21.2 +2.71% 33,182 69,766,999
2024-03-29 20.28 20.8 20.08 20.64 +2.08% 30,277 62,245,537
2024-03-28 19.65 20.48 19.54 20.22 +3.8% 32,999 66,509,387
2024-03-27 20.3 20.38 19.48 19.48 -4.46% 31,372 62,222,833
2024-03-26 20.56 20.68 19.9 20.39 -1.5% 44,081 89,349,171
2024-03-25 21.06 22.19 20.66 20.7 -1.76% 57,750 124,351,718
2024-03-22 21.57 21.57 20.82 21.07 -2.32% 37,902 80,109,609
2024-03-21 21.3 21.79 21.21 21.57 +1.17% 39,073 84,225,671
2024-03-20 21.15 21.47 21.12 21.32 +0.71% 27,693 59,004,790
2024-03-19 21.34 21.56 21.16 21.17 -1.53% 33,394 71,233,027
2024-03-18 21.26 21.66 21.13 21.5 +1.18% 42,341 90,624,471
2024-03-15 20.78 21.26 20.53 21.25 +2.21% 41,145 86,422,070
2024-03-14 20.85 21.09 20.51 20.79 -1.33% 36,156 75,059,812
2024-03-13 21.36 21.51 20.97 21.07 -0.14% 46,111 97,920,562
2024-03-12 20.71 21.18 20.7 21.1 +1.44% 42,930 89,705,248
2024-03-11 20.41 20.86 20.3 20.8 +1.27% 32,581 67,278,131
2024-03-08 20.48 20.64 20.18 20.54 +0.98% 28,985 59,254,204
2024-03-07 21.1 21.14 20.3 20.34 -2.96% 40,278 83,250,927
2024-03-06 20.69 21.18 20.51 20.96 +0.43% 34,685 72,561,310
2024-03-05 21.59 21.59 20.75 20.87 -3.96% 53,682 113,205,728
2024-03-04 21.07 21.81 20.93 21.73 +2.4% 60,149 129,322,647
2024-03-01 21.18 21.4 20.88 21.22 -0.05% 52,923 111,882,863
2024-02-29 20.11 21.33 20.11 21.23 +3.61% 66,189 138,734,249
2024-02-28 22.15 22.48 20.47 20.49 -8.57% 107,974 233,204,389
2024-02-27 22.2 22.64 21.7 22.41 +0.95% 112,945 251,330,985
2024-02-26 23.72 23.72 21.76 22.2 -6.41% 154,386 348,476,897
2024-02-23 20.21 23.72 19.58 23.72 +19.98% 190,053 410,871,844
2024-02-22 18.4 20.52 18.4 19.77 +10.39% 85,611 166,486,557
2024-02-21 17.7 18.34 17.43 17.91 +0.45% 43,182 77,749,373
2024-02-20 17.49 17.9 17.11 17.83 +1.31% 34,328 60,290,928
2024-02-19 17.6 17.98 17.24 17.6 +2.44% 42,264 74,265,690
2024-02-08 16.39 17.4 16.39 17.18 +5.66% 43,656 73,960,595
2024-02-07 16.67 17.08 16 16.26 -3.1% 46,541 76,748,547
2024-02-06 15.59 17.4 15.58 16.78 +5.6% 50,697 82,934,659
2024-02-05 17.3 17.4 15.41 15.89 -11.53% 64,614 105,845,170
2024-02-02 17.39 18.48 16.52 17.96 +2.39% 79,129 139,056,294
2024-02-01 17.65 19.34 17.3 17.54 -2.34% 71,799 130,492,186
2024-01-31 18.99 19.75 17.96 17.96 -9.43% 91,767 173,001,227
2024-01-30 17.9 20.77 17.7 19.83 +14.56% 120,042 233,193,376
2024-01-29 17.8 17.99 17.26 17.31 -2.53% 18,742 32,772,163
2024-01-26 17.75 18.28 17.65 17.76 +0.06% 18,995 34,036,571
2024-01-25 16.82 17.79 16.72 17.75 +5.53% 21,311 36,997,861
2024-01-24 16.62 16.83 16.03 16.82 +1.94% 16,465 27,123,772
2024-01-23 16.41 16.57 15.89 16.5 +1.54% 19,674 31,883,242
2024-01-22 17.72 17.72 16.07 16.25 -7.98% 25,528 43,044,222
2024-01-19 18 18.1 17.66 17.66 -2.16% 11,121 19,827,465
2024-01-18 18.21 18.32 17.5 18.05 -0.93% 14,183 25,276,484
2024-01-17 18.56 18.73 18.18 18.22 -2.15% 6,864 12,667,536
2024-01-16 19.02 19.02 18.34 18.62 -2% 13,142 24,430,793
2024-01-15 18.86 19.04 18.59 19 +0.42% 8,311 15,679,280
2024-01-12 19.06 19.27 18.91 18.92 -0.94% 9,302 17,748,528
2024-01-11 18.98 19.15 18.85 19.1 +1.17% 12,321 23,447,968
2024-01-10 19.15 19.23 18.67 18.88 -1.46% 10,055 19,045,228
2024-01-09 19.09 19.5 19.09 19.16 +0.74% 10,742 20,674,329
2024-01-08 19.63 19.63 19.02 19.02 -3.11% 11,228 21,655,082
2024-01-05 20.03 20.18 19.58 19.63 -1.95% 10,458 20,761,265
2024-01-04 20.1 20.31 20 20.02 -0.74% 8,206 16,523,566
2024-01-03 20.37 20.39 20.02 20.17 -1.08% 11,192 22,603,994
2024-01-02 20.31 20.68 20.19 20.39 +0.44% 13,952 28,604,833

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

цШЯх╛╖шГЬ 603344

2024年至今

хоЙщВжцКдхНл 603373

近期数据

ф╕Кц╡╖щУ╢шбМ 601229

2023年全年

хЫ╜шК│щЫЖхЫв 601086

2022-2023两年

ф╕нчоАчзСцКА 300777

近三个月

хНОшГ╜ц░┤чФ╡ 600025

2023年全年

ц░╕ш┤╡чФ╡хЩи 300351

2023年全年

хРЫчж╛шВбф╗╜ 603617

2024年至今

хНЪщЧ╗чзСцКА 600883

近三个月

цЦ░хНОф╝ахкТ 600825

近半年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
新能源汽车
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
5G通信
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
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