щвЖц╣ГчзСцКА 300530

数据更新至:

添加到对比分析

24.66 +0.65%

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

24.66
+0.65% +0.16
24.51
开盘价
24.8
最高价
24.13
最低价
29,340
成交量
数据更新至: 2025-03-25

技术指标

25.63
MA5 (5日均线)
27.63
MA10 (10日均线)
27.91
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 24.51 24.8 24.13 24.66 +0.65% 29,340 71,874,634
2025-03-24 25.89 25.9 23.75 24.5 -6.31% 79,845 196,894,929
2025-03-21 26.41 26.7 25.81 26.15 -0.34% 55,558 145,647,271
2025-03-20 26.81 27.2 26.2 26.24 -1.35% 51,799 137,861,376
2025-03-19 28.2 28.42 26.6 26.6 -7.61% 94,968 259,480,628
2025-03-18 28.67 29.95 28.01 28.79 +0.38% 94,244 271,698,508
2025-03-17 28.97 30.6 28.05 28.68 -0.38% 98,809 288,440,834
2025-03-14 30.03 30.88 27.5 28.79 -7.19% 130,327 378,096,555
2025-03-13 30.3 32.71 30.04 31.02 +0.36% 160,909 507,697,736
2025-03-12 29.29 32 28.4 30.91 +5.78% 167,913 501,070,682
2025-03-11 27.5 29.68 27.29 29.22 +2.31% 116,049 332,007,816
2025-03-10 27.5 29.15 27.21 28.56 +2.92% 101,327 288,543,954
2025-03-07 28.97 29.01 27.23 27.75 -7.9% 135,616 382,027,898
2025-03-06 28.85 31 28.58 30.13 +3.4% 173,588 515,469,985
2025-03-05 30.21 30.8 28.72 29.14 -8.65% 190,228 564,151,490
2025-03-04 29.29 35.35 27.65 31.9 +6.26% 270,015 809,744,990
2025-03-03 25.06 30.02 25.06 30.02 +19.98% 151,344 424,664,342
2025-02-28 25 27.35 24.3 25.02 -3.81% 159,854 410,891,293
2025-02-27 23.35 27.94 23.35 26.01 +8.06% 209,903 535,838,596
2025-02-26 23.1 26.09 23.1 24.07 +6.27% 167,218 409,873,764
2025-02-25 23.08 23.45 22.5 22.65 -3.94% 77,699 178,929,889
2025-02-24 23.1 23.8 22.88 23.58 -0.84% 95,834 223,278,197
2025-02-21 23.3 24.17 22.8 23.78 +0.93% 127,807 300,384,286
2025-02-20 23.88 24.39 22.97 23.56 -3.48% 133,182 313,410,931
2025-02-19 23.18 24.9 23.18 24.41 +0.41% 152,586 367,613,509
2025-02-18 24.99 25.98 23.5 24.31 -10.98% 185,424 455,832,417
2025-02-17 24.48 28.88 24.3 27.31 +11.56% 275,537 731,916,026
2025-02-14 22 24.48 21.8 24.48 +20% 213,945 513,062,974
2025-02-13 17.07 20.4 16.79 20.4 +20% 94,837 183,268,618
2025-02-12 16.86 17.19 16.66 17 +1.13% 28,733 48,431,824
2025-02-11 17.1 17.11 16.62 16.81 -1.7% 20,634 34,592,860
2025-02-10 16.6 17.11 16.45 17.1 +3.26% 28,143 47,253,214
2025-02-07 16.36 16.8 16.27 16.56 +0.73% 34,113 56,693,724
2025-02-06 16.28 16.9 15.65 16.44 +3.98% 39,978 65,205,831
2025-02-05 15.59 15.85 15.45 15.81 +2.2% 18,237 28,657,374
2025-01-27 15.64 16.15 15.39 15.47 -0.51% 17,783 28,001,461
2025-01-24 15.81 15.81 15.45 15.55 -0.45% 16,609 25,858,017
2025-01-23 15.82 16.16 15.62 15.62 -1.2% 22,129 35,234,940
2025-01-22 16.51 16.51 15.81 15.81 -3.07% 19,747 31,560,630
2025-01-21 16.8 17.11 16.18 16.31 -2.51% 20,585 33,703,750
2025-01-20 16.57 16.85 16.19 16.73 +1.58% 23,379 38,682,656
2025-01-17 16.52 16.84 16.4 16.47 -2.43% 23,140 38,255,011
2025-01-16 17.05 17.31 16.64 16.88 -0.18% 27,365 46,360,643
2025-01-15 17.22 17.28 16.8 16.91 -2.14% 32,540 55,245,328
2025-01-14 16.31 17.28 16.18 17.28 +5.95% 49,299 82,896,111
2025-01-13 16.84 17.28 16.01 16.31 -6.48% 58,189 95,265,528
2025-01-10 16.66 19 16.51 17.44 +6.34% 86,787 155,632,423
2025-01-09 16.24 16.47 16.02 16.4 +1.23% 21,184 34,651,679
2025-01-08 16.25 16.4 15.6 16.2 -1.16% 26,959 43,353,347
2025-01-07 16.78 16.87 15.7 16.39 +3.54% 35,275 57,005,089
2025-01-06 15.85 16.06 15.01 15.83 +0.38% 23,477 36,676,418
2025-01-03 16.7 16.9 15.75 15.77 -5.57% 31,386 50,589,024
2025-01-02 16.93 17.44 16.53 16.7 -1.36% 28,248 47,864,145
2024-12-31 17.68 17.68 16.9 16.93 -3.48% 24,193 41,570,916
2024-12-30 18.4 18.43 17.46 17.54 -3.89% 29,319 51,829,555
2024-12-27 18.4 18.79 18.13 18.25 -0.87% 25,767 47,561,226
2024-12-26 18.6 18.87 18.34 18.41 -1.07% 21,857 40,606,698
2024-12-25 20.06 20.09 18.35 18.61 -4.71% 30,098 56,572,883
2024-12-24 19.89 20.13 19.1 19.53 +1.82% 22,806 44,746,246
2024-12-23 20.06 20.24 19 19.18 -5.14% 24,297 47,468,834
2024-12-20 20.08 20.56 19.99 20.22 +1.1% 19,464 39,445,935
2024-12-19 19.78 20.09 19.5 20 +0.1% 21,136 42,062,728
2024-12-18 20.4 20.5 19.77 19.98 -0.89% 22,087 44,309,428
2024-12-17 21.23 21.46 20.02 20.16 -5.93% 27,984 57,606,032
2024-12-16 21.8 21.91 21.23 21.43 -1.2% 22,765 48,937,077
2024-12-13 22.4 22.4 21.62 21.69 -4.03% 35,094 76,888,109
2024-12-12 22.55 22.96 22.3 22.6 -0.4% 34,173 77,407,355
2024-12-11 22.53 23.26 22.28 22.69 +1.98% 36,681 83,122,145
2024-12-10 23.26 23.46 22.24 22.25 -0.98% 44,432 100,895,836
2024-12-09 22.9 22.96 22.12 22.47 -1.88% 39,204 88,273,559
2024-12-06 22.09 23.05 21.91 22.9 +2.83% 58,671 133,520,686
2024-12-05 21.9 22.39 21.76 22.27 +1.6% 28,945 64,165,231
2024-12-04 22.63 22.85 21.8 21.92 -3.14% 42,702 94,692,206
2024-12-03 22.85 23.24 22.15 22.63 -2.2% 53,561 121,174,673
2024-12-02 22.98 23.28 22.4 23.14 +0.04% 63,205 144,921,642
2024-11-29 22.64 23.2 21.62 23.13 +2.16% 79,253 178,328,545
2024-11-28 24 24.43 22.43 22.64 -4.95% 82,368 191,341,787
2024-11-27 23.99 24.49 22.11 23.82 -3.01% 110,671 256,040,086
2024-11-26 26.72 26.93 24.38 24.56 +0.29% 176,735 455,030,438
2024-11-25 20.66 24.49 20.66 24.49 +19.99% 53,530 127,082,901
2024-11-22 21.66 21.67 20.36 20.41 -5.77% 54,594 114,827,215
2024-11-21 22.05 22.98 21.51 21.66 -3.17% 57,394 126,329,432
2024-11-20 21.9 22.75 21.53 22.37 +1.96% 65,868 146,564,368
2024-11-19 22.17 22.59 21 21.94 -6.56% 84,662 183,990,535
2024-11-18 24.5 26.7 22.26 23.48 -2.25% 121,966 299,941,571
2024-11-15 22.3 24.02 21.5 24.02 +4.43% 112,258 260,530,990
2024-11-14 22.87 24.2 22.22 23 +0.44% 85,810 199,231,073
2024-11-13 22.53 23.92 22.07 22.9 +3.11% 70,357 160,542,481
2024-11-12 22 23 21.9 22.21 +0.95% 57,271 128,340,413
2024-11-11 21.2 22.09 21.19 22 +2.66% 43,817 95,613,746
2024-11-08 21.15 21.96 21.15 21.43 +2.83% 52,246 112,851,018
2024-11-07 21 21.21 20.5 20.84 +0.92% 31,353 65,270,175
2024-11-06 20.41 21.67 20.41 20.65 +1.23% 41,875 87,879,506
2024-11-05 19.8 20.55 19.5 20.4 +3.03% 28,248 57,206,637
2024-11-04 19.2 19.86 18.88 19.8 +2.01% 18,147 35,471,330
2024-11-01 20.5 20.93 19.3 19.41 -5.41% 34,922 69,330,061
2024-10-31 20.26 20.88 20.01 20.52 +1.68% 32,863 67,326,628
2024-10-30 20.51 20.63 19.77 20.18 -2.51% 29,620 59,645,062
2024-10-29 21.4 21.65 20.55 20.7 -3.45% 35,249 73,911,740
2024-10-28 21.93 22.01 21.29 21.44 -2.23% 37,787 81,058,055
2024-10-25 21 22.48 21 21.93 +3.64% 57,262 126,004,439
2024-10-24 22.1 22.22 21.1 21.16 -3.77% 46,214 99,531,482
2024-10-23 22.45 22.82 21.38 21.99 +0.83% 73,634 162,879,572
2024-10-22 21.31 22 20.81 21.81 +2.01% 52,473 112,823,022
2024-10-21 20.56 21.8 20.56 21.38 +4.19% 51,842 110,132,237
2024-10-18 19.79 21.08 19.6 20.52 +4.11% 46,659 94,581,907
2024-10-17 19.56 20.39 19.56 19.71 +0.77% 32,663 65,101,407
2024-10-16 19.43 19.99 19.3 19.56 -1.26% 30,717 60,329,549
2024-10-15 20.3 21.05 19.5 19.81 -2.37% 48,273 97,881,744
2024-10-14 19.37 20.57 19.37 20.29 +6.06% 43,260 86,243,029
2024-10-11 20.2 20.24 18.74 19.13 -6.68% 44,358 86,293,697
2024-10-10 20.64 21.52 19.96 20.5 -2.29% 51,809 107,252,571
2024-10-09 23.95 24.78 20.98 20.98 -19.98% 84,884 191,739,965
2024-10-08 26.7 26.98 23.01 26.22 +15.76% 116,419 294,085,569
2024-09-30 20.74 22.65 19.19 22.65 +18.59% 123,145 262,256,454
2024-09-27 16.11 19.1 16.1 19.1 +19.97% 63,603 117,390,570
2024-09-26 15.7 15.92 15.4 15.92 +1.21% 24,865 39,097,329
2024-09-25 15.65 16.05 15.59 15.73 +1.42% 22,432 35,462,376
2024-09-24 14.86 15.59 14.86 15.51 +4.16% 23,330 35,676,275
2024-09-23 14.9 15.09 14.74 14.89 +0.07% 10,513 15,662,834
2024-09-20 15.24 15.27 14.8 14.88 -1.72% 11,245 16,737,451
2024-09-19 14.76 15.28 14.64 15.14 +2.85% 16,686 25,087,324
2024-09-18 15 15.14 14.46 14.72 -1.74% 13,768 20,214,987
2024-09-13 15.36 15.66 14.95 14.98 -3.6% 20,674 31,228,798
2024-09-12 15.84 16.15 15.52 15.54 -1.77% 26,693 42,125,673
2024-09-11 15.47 16.19 15.25 15.82 +2.26% 35,750 56,810,473
2024-09-10 15.3 15.7 15.26 15.47 +1.11% 18,233 28,212,762
2024-09-09 15 15.49 15 15.3 +0.2% 14,689 22,367,656
2024-09-06 15.85 15.95 15.2 15.27 -3.42% 19,744 30,533,871
2024-09-05 15.98 16.46 15.72 15.81 -2.53% 33,755 53,873,053
2024-09-04 15.67 16.6 15.67 16.22 +2.33% 50,488 81,900,940
2024-09-03 15.32 16.18 15.25 15.85 +2.72% 32,638 51,532,947
2024-09-02 15.24 15.86 15.21 15.43 -0.32% 34,544 53,780,793
2024-08-30 15.19 15.99 15 15.48 +1.71% 45,963 70,939,346
2024-08-29 14.11 16.49 13.91 15.22 +8.33% 55,326 85,269,368
2024-08-28 14.85 15 14.05 14.05 -6.77% 28,874 41,547,425
2024-08-27 15.76 15.8 15.02 15.07 -6.11% 28,591 43,844,110
2024-08-26 14.88 16.59 14.82 16.05 +5.73% 52,230 83,910,696
2024-08-23 16.13 16.29 15.14 15.18 -10.12% 49,313 76,327,153
2024-08-22 15.85 17.59 15.85 16.89 +5.04% 68,791 115,547,749
2024-08-21 15.02 16.99 15.02 16.08 +5.72% 42,843 69,071,443
2024-08-20 15.06 15.48 14.94 15.21 +1.06% 12,875 19,637,439
2024-08-19 15.1 15.35 14.98 15.05 -0.99% 7,092 10,700,358
2024-08-16 15.64 15.64 15.1 15.2 -1.23% 8,612 13,109,818
2024-08-15 15.11 15.5 14.86 15.39 +1.72% 14,716 22,419,648
2024-08-14 15.5 16.09 14.99 15.13 -0.79% 18,530 28,534,209
2024-08-13 14.77 15.67 14.42 15.25 +3.95% 20,030 30,222,902
2024-08-12 14.95 15.17 14.63 14.67 -1.94% 9,277 13,673,156
2024-08-09 15.6 15.6 14.91 14.96 -1.77% 10,741 16,259,401
2024-08-08 15.36 15.5 15.03 15.23 -1.81% 10,707 16,304,548
2024-08-07 15.66 15.85 15.37 15.51 -1.21% 8,821 13,684,682
2024-08-06 15.35 15.84 15.35 15.7 +2.61% 11,839 18,517,966
2024-08-05 15.75 16.25 15.3 15.3 -3.29% 14,755 23,147,781
2024-08-02 15.76 16.38 15.69 15.82 -0.13% 17,876 28,703,000
2024-08-01 16.21 16.35 15.81 15.84 -0.63% 15,131 24,147,184
2024-07-31 15.55 15.98 15.45 15.94 +2.77% 18,162 28,643,195
2024-07-30 15.33 15.73 15.1 15.51 +1.17% 14,541 22,472,558
2024-07-29 15.3 15.35 14.92 15.33 +0.52% 11,648 17,679,575
2024-07-26 15.1 15.51 15.09 15.25 +0.46% 12,891 19,707,297
2024-07-25 14.81 15.6 14.63 15.18 +2.5% 14,126 21,275,715
2024-07-24 15.19 15.34 14.7 14.81 -3.58% 15,684 23,447,413
2024-07-23 15.72 16.1 15.36 15.36 -3.27% 15,795 24,758,223
2024-07-22 15.91 16.16 15.7 15.88 +1.4% 12,594 19,986,425
2024-07-19 15.85 15.85 15.3 15.66 +0.19% 14,420 22,523,231
2024-07-18 15.85 15.89 15.36 15.63 -2.37% 16,698 25,989,514
2024-07-17 16.2 16.64 15.95 16.01 -0.99% 15,421 25,056,834
2024-07-16 15.88 16.55 15.75 16.17 +1.38% 17,564 28,601,590
2024-07-15 16.36 16.4 15.89 15.95 -3.92% 16,585 26,620,193
2024-07-12 16.2 17.05 16.2 16.6 -0.24% 23,514 38,997,119
2024-07-11 16.32 17.33 15.81 16.64 +5.65% 31,324 52,379,340
2024-07-10 15.7 16.18 15.53 15.75 -0.82% 15,987 25,362,677
2024-07-09 15.68 15.89 14.95 15.88 +1.4% 24,238 37,445,774
2024-07-08 16.05 16.07 15.51 15.66 -3.75% 17,045 26,764,106
2024-07-05 16.5 16.72 16.1 16.27 -2.87% 20,546 33,454,470
2024-07-04 17.35 17.46 16.67 16.75 -5.37% 30,204 51,177,963
2024-07-03 16.76 18.6 16.76 17.7 +5.61% 54,016 95,271,228
2024-07-02 16.72 17 16.4 16.76 +1.02% 17,380 29,153,774
2024-07-01 16.4 16.7 16.12 16.59 +1.84% 14,772 24,261,213
2024-06-28 16.19 16.84 16 16.29 +0.25% 16,124 26,470,885
2024-06-27 16.66 16.95 16.18 16.25 -2.93% 21,272 35,238,710
2024-06-26 15.75 17.25 15.66 16.74 +4.36% 30,077 49,979,582
2024-06-25 16.8 16.9 15.81 16.04 -5.03% 23,839 38,697,826
2024-06-24 17 17.3 16.75 16.89 +1.75% 27,500 46,871,293
2024-06-21 16.26 17.24 16.26 16.6 +0.61% 19,354 32,606,355
2024-06-20 17.28 17.49 16.48 16.5 -6.46% 26,523 44,678,407
2024-06-19 16.98 17.86 16.54 17.64 +3.76% 32,750 56,383,392
2024-06-18 16.97 17.1 16.71 17 -0.06% 16,520 27,937,835
2024-06-17 16.84 17.32 16.51 17.01 +0.24% 18,802 31,978,748
2024-06-14 16.88 17.16 16.47 16.97 +0.3% 15,580 26,305,294
2024-06-13 17.37 17.58 16.87 16.92 -2.03% 19,591 33,455,098
2024-06-12 16.81 17.32 16.68 17.27 +3.04% 21,486 36,804,583
2024-06-11 16.18 16.83 16 16.76 +2.07% 22,209 36,721,133
2024-06-07 15.72 16.49 15.72 16.42 +3.66% 28,482 46,406,299
2024-06-06 16.96 17.9 15.76 15.84 -5.6% 40,286 66,740,329
2024-06-05 17.35 17.55 16.7 16.78 -4.66% 29,872 50,791,239
2024-06-04 17.54 17.85 17.01 17.6 -1.4% 33,158 57,570,843
2024-06-03 18 18.7 17.36 17.85 -11.46% 56,452 101,786,537
2024-05-31 20.46 20.72 19.88 20.16 -2.66% 48,307 97,439,026
2024-05-30 21.2 22.15 20.59 20.71 -3.09% 63,222 134,621,833
2024-05-29 19.8 22.41 19.8 21.37 +11.88% 85,278 179,354,553
2024-05-28 19.2 19.42 18.91 19.1 -1.34% 19,275 36,820,178
2024-05-27 19.05 19.48 18.81 19.36 +1.63% 24,778 47,444,426
2024-05-24 19.99 19.99 19.04 19.05 -5.65% 36,005 69,852,872
2024-05-23 21.17 21.17 19.75 20.19 -6.35% 57,876 117,384,291
2024-05-22 20.78 21.78 20.53 21.56 +4.66% 55,747 118,922,177
2024-05-21 21.4 21.4 20.48 20.6 -3.74% 40,766 84,643,448
2024-05-20 21.13 22.17 21.02 21.4 +1.23% 45,826 98,611,164
2024-05-17 21.7 21.93 21.08 21.14 -6.13% 65,275 140,217,275
2024-05-16 23 24.3 22.51 22.52 -3.6% 80,409 187,368,875
2024-05-15 22.1 23.5 21.55 23.36 +2.41% 88,152 199,706,431
2024-05-14 21.88 24.1 21.08 22.81 +3.03% 87,290 196,571,482
2024-05-13 20.87 22.98 20.26 22.14 +4.58% 89,124 195,671,833
2024-05-10 23.01 23.01 21.15 21.17 -8.35% 101,140 221,528,168
2024-05-09 20.61 23.1 20.52 23.1 +20% 68,474 155,424,278
2024-05-08 18.85 20.33 18.53 19.25 +2.01% 58,961 115,152,208
2024-05-07 18.63 19.41 18.39 18.87 +0.53% 42,549 80,360,189
2024-05-06 18.78 19.3 18.18 18.77 +2.96% 36,609 68,003,924
2024-04-30 18.77 18.82 18.05 18.23 -3.19% 32,654 60,159,493
2024-04-29 18.62 19.35 18.62 18.83 +2.17% 48,797 92,414,652
2024-04-26 18.11 18.44 17.7 18.43 +0.49% 45,758 82,924,221
2024-04-25 17.4 19.1 16.96 18.34 +5.34% 57,885 105,294,345
2024-04-24 17 17.62 16.92 17.41 -0.8% 37,209 64,308,532
2024-04-23 16.51 18.05 16.51 17.55 +7.21% 45,705 79,123,829
2024-04-22 16.88 17.15 16.05 16.37 -3.08% 24,243 39,916,453
2024-04-19 17.18 17.25 16.5 16.89 -1.8% 30,508 51,393,623
2024-04-18 17.61 17.85 16.73 17.2 -1.83% 40,850 70,762,016
2024-04-17 16.2 17.85 16.2 17.52 +10.12% 48,351 83,755,052
2024-04-16 18.12 18.39 15.5 15.91 -14.42% 50,714 82,596,948
2024-04-15 19.84 20.5 18 18.59 -7.65% 47,877 90,399,516
2024-04-12 21.01 21.18 19.97 20.13 -2.75% 30,955 63,270,625
2024-04-11 20.62 21.33 20.08 20.7 -1.62% 31,538 65,531,131
2024-04-10 22.12 22.4 20.6 21.04 -5.9% 49,368 104,798,150
2024-04-09 21.5 23.23 21.17 22.36 +5.72% 52,683 118,156,002
2024-04-08 22.68 23.45 21.1 21.15 -6.75% 57,542 127,067,878
2024-04-03 24.24 24.96 22.66 22.68 -8.18% 74,183 177,343,585
2024-04-02 23.95 25.1 23.2 24.7 +4.26% 88,518 214,434,500
2024-04-01 23.5 25.18 23.5 23.69 -0.59% 68,972 167,979,775
2024-03-29 22.51 25.49 22.51 23.83 +3.7% 72,232 174,879,075
2024-03-28 22.17 23.8 22.11 22.98 +2.09% 60,944 140,551,896
2024-03-27 25.51 26.1 22.4 22.51 -16.1% 91,992 222,065,707
2024-03-26 24.33 27.29 23.97 26.83 +12.83% 122,496 311,691,974
2024-03-25 22.75 24.9 22.54 23.78 +2.5% 69,695 167,572,468
2024-03-22 24 24.15 22.91 23.2 -2.27% 47,532 112,263,017
2024-03-21 24.29 24.29 23.31 23.74 -2.42% 52,720 124,916,537
2024-03-20 24.18 24.45 23.48 24.33 +1.54% 68,744 164,856,501
2024-03-19 24.52 24.86 23.89 23.96 -6.15% 87,368 211,529,389
2024-03-18 25.38 26.97 25.13 25.53 -1.35% 92,280 237,114,983
2024-03-15 25.5 27 24.07 25.88 -0.77% 116,057 293,304,615
2024-03-14 23.16 27.7 23.08 26.08 +10.14% 143,061 363,759,883
2024-03-13 22.9 24.78 22.9 23.68 -6.59% 107,333 255,178,796
2024-03-12 23.17 25.4 22.46 25.35 +18.46% 155,214 369,123,549
2024-03-11 17.8 21.4 17.8 21.4 +20.02% 94,640 191,813,994
2024-03-08 17.49 18.59 17.34 17.83 +1.89% 46,232 82,962,436
2024-03-07 18.45 18.63 17.33 17.5 -4.37% 46,631 83,405,631
2024-03-06 18.04 18.79 17.79 18.3 +2.23% 49,083 89,771,456
2024-03-05 18.84 19.36 17.85 17.9 -6.09% 60,598 112,014,504
2024-03-04 19.45 20.2 18.6 19.06 -5.88% 66,235 127,540,963
2024-03-01 19.8 21.58 19.12 20.25 -0.3% 100,378 204,585,298
2024-02-29 18.09 20.94 17.3 20.31 +4.8% 107,300 210,047,640
2024-02-28 17.98 21.58 17.94 19.38 +7.79% 124,092 247,160,664
2024-02-27 16.99 18.32 16.82 17.98 +6.71% 85,238 151,097,513
2024-02-26 17.01 17.43 16.68 16.85 -3.27% 64,017 108,853,085
2024-02-23 17.13 18.49 16.48 17.42 +1.87% 89,667 154,437,652
2024-02-22 15.68 18.59 15.52 17.1 +3.51% 101,368 172,568,728
2024-02-21 13.98 16.52 13.7 16.52 +19.97% 67,170 100,630,579
2024-02-20 13.39 13.88 12.8 13.77 +0.88% 47,261 63,816,766
2024-02-19 12.2 14.15 11.96 13.65 +11.89% 68,401 88,690,592
2024-02-08 11.7 12.55 10.32 12.2 +7.21% 68,574 77,476,149
2024-02-07 13.68 13.7 11.02 11.38 -15.7% 59,271 71,758,407
2024-02-06 11.84 14.2 11.84 13.5 -2.39% 41,156 53,813,773
2024-02-05 16.29 16.35 13.63 13.83 -14.31% 35,600 51,858,341
2024-02-02 17.34 17.38 15.34 16.14 -4.78% 27,590 45,270,054
2024-02-01 17.8 17.8 16.87 16.95 -3.75% 23,860 40,967,642
2024-01-31 19.12 19.38 17.5 17.61 -6.53% 32,650 59,922,572
2024-01-30 19.58 19.85 18.78 18.84 -3.38% 22,079 42,635,580
2024-01-29 20.31 20.59 19.4 19.5 -5.93% 23,956 47,453,912
2024-01-26 21.4 21.4 20.65 20.73 -3.36% 24,009 50,406,640
2024-01-25 21.11 21.53 20.51 21.45 +1.18% 30,948 65,446,357
2024-01-24 21.35 21.56 20.41 21.2 -0.66% 33,274 69,825,267
2024-01-23 21.9 21.9 21.05 21.34 -1.7% 31,854 67,982,803
2024-01-22 22.89 23 21.52 21.71 -5.85% 47,316 105,751,530
2024-01-19 24.05 24.05 23 23.06 -3.92% 45,740 106,967,845
2024-01-18 22.65 24.2 22.52 24 +4.03% 73,014 170,811,369
2024-01-17 25.22 25.4 23.04 23.07 -9.46% 89,160 210,878,945
2024-01-16 24.38 27.2 23.95 25.48 +6.83% 119,886 306,251,638
2024-01-15 24.02 24.65 23.62 23.85 -1.85% 51,317 123,221,946
2024-01-12 24.71 26 24.23 24.3 -3.07% 80,707 200,854,841
2024-01-11 23.39 25.24 23.31 25.07 +5.56% 80,395 195,842,473
2024-01-10 24.3 25.36 23.66 23.75 -2.38% 68,215 166,643,399
2024-01-09 25.13 25.43 23.91 24.33 -1.38% 87,757 215,829,731
2024-01-08 25.56 27.2 24.5 24.67 -4.86% 117,603 302,586,362
2024-01-05 24.37 27.99 24.37 25.93 +8.72% 157,260 410,194,605
2024-01-04 23.81 24.44 23.04 23.85 -1.45% 71,992 171,199,424
2024-01-03 26.42 26.98 23.81 24.2 -8.54% 110,738 279,064,614
2024-01-02 27.95 27.95 25.8 26.46 -5.33% 106,994 284,415,746

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

хНОцЙмшБФф╝Ч 603825

2023年全年

щЗСхЯОхМ╗шНп 300233

2023年全年

шУЭцЩУчзСцКА 300487

2022-2023两年

ф╕нф┐бчЙ╣щТв 000708

近三个月

ф╣Еф╣Лц┤Л 300516

2024年一季度

ф╕нщЗСчОпхвГ 300145

2023年全年

х║╖ч╝ШшНпф╕Ъ 600557

2022-2023两年

цБТхНОчзСцКА 300365

2024年至今

шБФхИЫхЕЙчФ╡ 600363

2022-2023两年

хНОщАЪч║┐ч╝Ж 605196

2024年一季度

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度

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