х╖ЭчОпчзСцКА 300547

数据更新至:

添加到对比分析

35.92 -6.46%

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

35.92
-6.46% -2.48
38.78
开盘价
38.78
最高价
35.16
最低价
125,114
成交量
数据更新至: 2025-03-25

技术指标

37.28
MA5 (5日均线)
38.90
MA10 (10日均线)
39.03
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 38.78 38.78 35.16 35.92 -6.46% 125,114 459,317,082
2025-03-24 37.7 39.26 36.85 38.4 +3.2% 162,252 617,789,490
2025-03-21 37.46 38.66 37.01 37.21 -1.22% 136,728 516,780,055
2025-03-20 37.2 38.24 36.6 37.67 +1.26% 127,185 479,156,449
2025-03-19 38.6 38.68 36.9 37.2 -5.15% 205,816 771,754,051
2025-03-18 40.42 41.3 38.55 39.22 -3.87% 181,437 720,752,523
2025-03-17 39.6 41.07 38.53 40.8 +1.52% 198,603 793,480,050
2025-03-14 41 41.5 38.7 40.19 -3.92% 242,064 972,203,485
2025-03-13 41.2 43.2 40.01 41.83 +3.18% 279,632 1,171,444,941
2025-03-12 41.79 43.82 40.41 40.54 -3.41% 320,764 1,355,836,297
2025-03-11 39.39 41.97 38.61 41.97 +4.59% 328,109 1,324,330,907
2025-03-10 37.1 40.15 36.94 40.13 +8.61% 294,633 1,134,363,565
2025-03-07 36.89 38.54 36.36 36.95 -1.36% 192,049 713,846,171
2025-03-06 37.12 38.6 37.12 37.46 +1.38% 240,017 906,039,009
2025-03-05 36.11 37.75 35.42 36.95 +3.24% 250,979 922,690,504
2025-03-04 35.36 36.39 34.6 35.79 -1.08% 240,609 850,441,593
2025-03-03 39.02 39.9 35.38 36.18 -9.37% 330,078 1,229,048,513
2025-02-28 40.9 41.5 38.22 39.92 -5.96% 259,256 1,024,540,841
2025-02-27 43.42 43.57 41 42.45 -3.19% 241,255 1,025,089,442
2025-02-26 41.6 44.59 39.01 43.85 +4.38% 288,531 1,198,493,763
2025-02-25 42.5 44.4 41.52 42.01 -7.08% 232,893 998,949,056
2025-02-24 42.5 46.08 41 45.21 +2.98% 283,237 1,239,102,325
2025-02-21 38.27 45.1 38.2 43.9 +14.86% 268,523 1,125,692,837
2025-02-20 37.65 39.39 36.66 38.22 -1.14% 207,196 784,948,495
2025-02-19 36.88 39 36.88 38.66 +9.64% 317,612 1,204,285,525
2025-02-18 35.16 36.2 34.18 35.26 -1.12% 258,268 904,381,090
2025-02-17 31.1 36.73 29.66 35.66 +14.96% 354,192 1,176,295,142
2025-02-14 29.36 31.16 29.31 31.02 +4.59% 315,235 954,134,041
2025-02-13 29 30.65 28.9 29.66 +1.58% 406,174 1,203,856,323
2025-02-12 26.77 29.3 26.77 29.2 +7.04% 387,518 1,108,302,787
2025-02-11 28.11 28.42 26.98 27.28 -1.87% 234,747 645,230,925
2025-02-10 28.5 29.35 27.48 27.8 -3.87% 231,296 649,571,172
2025-02-07 28.5 29.66 28.21 28.92 +1.12% 259,257 747,550,329
2025-02-06 28.21 29.65 28.1 28.6 +3.44% 316,481 914,114,108
2025-02-05 27.2 28.36 26.09 27.65 -9.34% 311,803 841,208,193
2025-01-27 30.03 32.89 30.01 30.5 0% 281,354 870,394,907
2025-01-24 30.18 31.29 29.9 30.5 -0.16% 375,021 1,142,589,302
2025-01-23 27.23 31.95 27.23 30.55 +12.15% 512,702 1,544,203,835
2025-01-22 26.02 28.49 26.02 27.24 +6.74% 456,580 1,237,989,910
2025-01-21 25.8 26.65 24.8 25.52 -0.35% 380,374 974,989,137
2025-01-20 24.31 26.14 23.88 25.61 +5.35% 437,276 1,095,785,867
2025-01-17 23.37 24.5 22.8 24.31 +3.01% 370,320 879,596,185
2025-01-16 22.5 24.2 22.35 23.6 +6.31% 368,629 859,563,321
2025-01-15 23.5 23.5 22.09 22.2 -5.73% 249,816 565,473,352
2025-01-14 22.55 23.55 22.39 23.55 +5.75% 304,864 704,662,978
2025-01-13 22.58 23.4 21.98 22.27 -0.4% 233,069 524,949,005
2025-01-10 24 24.34 22.34 22.36 -8.17% 360,474 839,308,723
2025-01-09 24.92 26.17 24.22 24.35 -5.11% 456,075 1,137,711,692
2025-01-08 26.03 26.33 23.77 25.66 -7.56% 544,908 1,375,841,951
2025-01-07 26.27 27.88 25.29 27.76 +5.19% 590,313 1,583,277,030
2025-01-06 25.09 27.56 25.09 26.39 +2.09% 447,270 1,182,153,241
2025-01-03 27.9 28.39 25.18 25.85 -9.3% 504,945 1,347,737,480
2025-01-02 27.03 28.5 26.14 28.5 +3.49% 602,148 1,637,487,311
2024-12-31 27.25 29 25.65 27.54 +3.53% 705,255 1,930,907,984
2024-12-30 25.11 27.95 25 26.6 +8.97% 690,600 1,825,355,956
2024-12-27 24.41 24.41 24.41 24.41 +20.01% 168,490 411,284,090
2024-12-26 19.45 20.5 19.31 20.34 +3.51% 148,685 299,698,605
2024-12-25 18.79 20 18.26 19.65 +4.24% 126,174 245,172,850
2024-12-24 18.39 18.95 18.3 18.85 +3.12% 55,154 103,091,059
2024-12-23 18.99 19.24 18.26 18.28 -3.79% 52,969 98,904,995
2024-12-20 19.12 19.42 18.86 19 -1.2% 72,685 138,932,335
2024-12-19 18.2 19.37 18.11 19.23 +4.74% 94,147 177,820,953
2024-12-18 18.51 18.65 18.27 18.36 -0.38% 42,460 78,529,277
2024-12-17 19.04 19.18 18.31 18.43 -3.2% 57,473 107,453,775
2024-12-16 19.56 19.66 18.87 19.04 -2.66% 61,241 117,337,178
2024-12-13 20.12 20.26 19.5 19.56 -3.6% 61,856 122,746,339
2024-12-12 20.3 20.37 20 20.29 -0.2% 53,078 107,165,120
2024-12-11 19.95 20.5 19.5 20.33 +1.9% 78,505 156,621,571
2024-12-10 20.36 20.6 19.88 19.95 +1.37% 117,438 238,075,870
2024-12-09 19.53 19.88 19.33 19.68 0% 57,386 112,483,901
2024-12-06 20 20 19.3 19.68 -0.05% 65,071 126,985,933
2024-12-05 19.67 20.05 19.41 19.69 +0.2% 58,650 115,481,236
2024-12-04 20.18 20.44 19.49 19.65 -2.87% 64,561 128,208,666
2024-12-03 19.86 20.58 19.72 20.23 +1.71% 93,280 188,547,897
2024-12-02 19.83 19.93 19.52 19.89 +1.79% 86,370 170,467,608
2024-11-29 18.5 19.7 18.33 19.54 +5.39% 116,748 224,579,395
2024-11-28 19 19 18.44 18.54 -2.73% 67,788 126,595,496
2024-11-27 18.81 19.06 18.13 19.06 +1.33% 72,422 134,146,073
2024-11-26 19.34 19.62 18.71 18.81 -2.23% 71,305 136,449,673
2024-11-25 19.68 19.94 18.83 19.24 -2.24% 107,529 206,741,964
2024-11-22 20.55 20.97 19.57 19.68 -5.93% 117,407 238,729,393
2024-11-21 21.08 21.57 20.61 20.92 -1.78% 119,746 252,323,510
2024-11-20 20.25 21.58 19.89 21.3 +4% 156,558 325,284,325
2024-11-19 21.1 21.1 19.07 20.48 -3.31% 167,845 333,262,669
2024-11-18 20.93 22.01 20.91 21.18 +1.05% 231,129 496,376,854
2024-11-15 20.58 20.98 20.04 20.96 +1.45% 125,163 258,258,494
2024-11-14 20.31 20.78 20 20.66 +0.93% 114,627 234,176,441
2024-11-13 20.78 20.91 19.89 20.47 -2.71% 127,528 259,114,834
2024-11-12 21.55 21.76 20.62 21.04 -2.59% 135,809 287,765,785
2024-11-11 20.71 21.71 20.71 21.6 +2.56% 161,922 345,690,374
2024-11-08 21.1 22.17 20.95 21.06 -0.66% 223,646 482,480,545
2024-11-07 21.41 21.77 20.49 21.2 -2.62% 255,273 536,300,295
2024-11-06 22.47 23.93 21.62 21.77 -4.48% 401,670 909,808,854
2024-11-05 19.89 23.93 19.77 22.79 +14.24% 436,145 956,760,070
2024-11-04 18.51 20.03 18.45 19.95 +5.56% 233,970 454,346,098
2024-11-01 20.42 20.64 18.6 18.9 -10.26% 328,169 637,100,957
2024-10-31 18.4 22.04 17.82 21.06 +14.64% 470,375 949,917,257
2024-10-30 17.79 18.72 17.55 18.37 +2.45% 131,065 237,441,825
2024-10-29 18.25 18.28 17.52 17.93 -1.27% 126,099 225,511,692
2024-10-28 18 18.27 17.84 18.16 -1.89% 143,979 259,841,577
2024-10-25 18.78 18.98 18.3 18.51 -1.7% 128,236 238,513,955
2024-10-24 18.4 19.26 18.28 18.83 +2.34% 130,022 244,584,374
2024-10-23 18.7 19.05 18.35 18.4 -1.92% 119,729 223,334,169
2024-10-22 19.28 19.28 18.41 18.76 -2.95% 157,020 294,088,262
2024-10-21 18.59 19.49 18.4 19.33 +2.28% 255,447 484,991,243
2024-10-18 17.4 19.5 17.4 18.9 +6.48% 255,788 478,536,717
2024-10-17 18.4 18.4 17.75 17.75 -6.58% 228,398 411,727,966
2024-10-16 18.18 19.86 18.11 19 +1.77% 312,215 596,049,458
2024-10-15 17.29 19.05 16.98 18.67 +8.04% 187,722 338,077,087
2024-10-14 16.8 17.36 16.22 17.28 +5.69% 91,188 153,676,156
2024-10-11 17.07 17.19 16.09 16.35 -4.44% 66,122 109,145,285
2024-10-10 17.34 17.93 17 17.11 -0.93% 77,355 134,889,417
2024-10-09 18.53 18.6 17 17.27 -11.12% 128,143 228,531,395
2024-10-08 21 21 17.8 19.43 +10.4% 184,881 354,586,033
2024-09-30 15.98 17.73 15.63 17.6 +13.84% 157,653 263,779,991
2024-09-27 15 15.74 14.65 15.46 +6.84% 93,478 141,516,005
2024-09-26 14 14.47 13.98 14.47 +3.28% 70,262 100,558,654
2024-09-25 14.02 14.5 14 14.01 +0.79% 71,654 101,655,715
2024-09-24 13.48 14 13.2 13.9 +3.96% 59,921 81,682,231
2024-09-23 13.34 13.48 13.24 13.37 +0.15% 23,324 31,132,286
2024-09-20 13.53 13.6 13.25 13.35 -1.11% 24,411 32,695,276
2024-09-19 13.37 13.63 13.3 13.5 +1.12% 34,810 46,986,352
2024-09-18 13.5 13.59 13.1 13.35 -1.11% 34,971 46,505,432
2024-09-13 13.76 13.97 13.5 13.5 -1.89% 44,493 60,607,769
2024-09-12 14.14 14.44 13.75 13.76 -2.41% 51,374 71,951,610
2024-09-11 13.93 14.2 13.86 14.1 +0.28% 37,978 53,335,813
2024-09-10 14.14 14.18 13.78 14.06 -0.14% 37,255 52,039,586
2024-09-09 13.85 14.15 13.71 14.08 +0.57% 45,085 63,020,516
2024-09-06 14.67 14.86 13.93 14 -4.89% 95,628 136,409,095
2024-09-05 14.48 14.99 14.33 14.72 +2.58% 97,278 143,348,725
2024-09-04 14.32 14.56 14.11 14.35 -0.76% 49,647 71,114,331
2024-09-03 14.25 14.63 14.03 14.46 +0.63% 54,582 78,479,594
2024-09-02 14.73 14.77 14.31 14.37 -2.58% 79,197 115,130,319
2024-08-30 14.7 15.07 14.47 14.75 +0.27% 125,087 185,553,154
2024-08-29 14.36 14.8 14.11 14.71 +1.03% 119,856 174,186,747
2024-08-28 14.15 14.83 13.87 14.56 +2.82% 150,210 217,012,393
2024-08-27 15.26 15.59 14.1 14.16 -11.44% 254,704 372,286,470
2024-08-26 13.67 16.44 13.67 15.99 +16.72% 325,577 512,769,871
2024-08-23 13.55 13.75 13.3 13.7 +0.74% 23,030 31,162,902
2024-08-22 13.76 13.86 13.5 13.6 -1.16% 16,987 23,142,118
2024-08-21 13.6 13.88 13.58 13.76 0% 20,603 28,352,422
2024-08-20 14.03 14.08 13.62 13.76 -2.34% 44,259 61,065,707
2024-08-19 14.52 14.56 14.02 14.09 -3.16% 47,686 68,001,685
2024-08-16 14.2 14.71 14.12 14.55 +2.83% 58,614 84,816,817
2024-08-15 14.02 14.28 13.83 14.15 +0.78% 32,277 45,461,476
2024-08-14 14.2 14.2 13.99 14.04 -1.4% 20,527 28,884,508
2024-08-13 14.05 14.33 13.96 14.24 +2.23% 31,945 45,318,148
2024-08-12 14.05 14.29 13.89 13.93 -1.69% 22,106 30,969,567
2024-08-09 14.15 14.4 14.11 14.17 +0.57% 22,600 32,157,125
2024-08-08 14.33 14.55 13.93 14.09 -2.83% 31,993 45,055,386
2024-08-07 13.91 14.79 13.91 14.5 +2.84% 48,554 69,911,818
2024-08-06 14.1 14.28 13.88 14.1 +1.66% 23,008 32,331,233
2024-08-05 14.4 14.62 13.84 13.87 -5.07% 39,478 56,022,387
2024-08-02 14.95 14.95 14.54 14.61 -2.86% 32,238 47,493,738
2024-08-01 15.27 15.38 15.01 15.04 -1.51% 37,907 57,553,579
2024-07-31 14.79 15.3 14.72 15.27 +3.18% 33,666 50,902,307
2024-07-30 14.77 14.86 14.47 14.8 +0.2% 18,547 27,204,179
2024-07-29 15.12 15.12 14.65 14.77 -0.94% 21,414 31,637,975
2024-07-26 14.4 14.97 14.4 14.91 +3.47% 30,817 45,644,753
2024-07-25 14.4 14.73 14.22 14.41 -1.3% 32,060 46,194,128
2024-07-24 14.6 15.3 14.59 14.6 0% 45,595 67,859,835
2024-07-23 15.02 15.14 14.6 14.6 -2.86% 26,271 38,951,224
2024-07-22 14.96 15.12 14.85 15.03 +0.54% 24,037 35,964,659
2024-07-19 15.1 15.33 14.93 14.95 -1.32% 32,450 49,062,233
2024-07-18 15.16 15.27 14.56 15.15 -2.7% 68,600 102,030,251
2024-07-17 15.89 16.2 15.38 15.57 -2.14% 54,924 86,588,477
2024-07-16 15.95 16.09 15.59 15.91 -0.62% 38,547 61,021,800
2024-07-15 16.41 16.48 15.96 16.01 -2.38% 26,344 42,470,946
2024-07-12 16.56 16.59 16.21 16.4 -1.15% 28,294 46,327,968
2024-07-11 16.59 16.92 16.36 16.59 +1.78% 47,010 78,534,984
2024-07-10 16.09 16.53 15.88 16.3 +1.31% 50,052 81,879,389
2024-07-09 15.16 16.09 15.16 16.09 +5.86% 54,586 85,407,891
2024-07-08 15.5 15.56 15.15 15.2 -2.5% 31,078 47,650,556
2024-07-05 15.48 15.64 15.07 15.59 +0.58% 34,920 53,610,587
2024-07-04 16 16.27 15.43 15.5 -2.94% 36,637 57,768,698
2024-07-03 16.34 16.41 15.95 15.97 -2.26% 30,899 49,713,487
2024-07-02 16.64 16.8 16.25 16.34 -2.1% 33,891 55,705,727
2024-07-01 16.22 16.69 16.22 16.69 +2.08% 38,352 63,319,879
2024-06-28 16.07 16.63 16.02 16.35 +1.74% 44,966 73,956,308
2024-06-27 16.65 16.65 16.02 16.07 -3.66% 48,052 78,006,215
2024-06-26 16.31 16.78 16 16.68 +1.65% 40,813 67,238,634
2024-06-25 16.3 16.95 16.25 16.41 +1.55% 46,400 77,000,528
2024-06-24 16.87 16.87 16.1 16.16 -4.6% 45,936 75,207,964
2024-06-21 16.71 17.16 16.56 16.94 +1.13% 30,120 50,999,638
2024-06-20 17.21 17.35 16.75 16.75 -2.67% 51,706 87,822,480
2024-06-19 17.58 17.68 17.11 17.21 -2.38% 44,350 76,985,047
2024-06-18 17.04 17.66 17.04 17.63 +2.5% 61,854 107,573,989
2024-06-17 16.97 17.49 16.86 17.2 +1.78% 58,834 101,429,134
2024-06-14 17.2 17.25 16.74 16.9 -2.31% 48,366 81,685,920
2024-06-13 16.84 17.65 16.83 17.3 +2.73% 94,074 162,708,205
2024-06-12 16.58 16.97 16.55 16.84 +1.02% 51,264 86,293,221
2024-06-11 16.46 16.67 16.11 16.67 -0.3% 60,086 98,809,551
2024-06-07 17 17.05 16.31 16.72 +0.24% 86,101 143,303,029
2024-06-06 17.61 17.61 16.21 16.68 -8% 194,674 329,135,591
2024-06-05 18.98 19.19 17.93 18.13 -8.76% 248,106 460,656,571
2024-06-04 17.45 21 16.92 19.87 +13.54% 282,554 544,887,361
2024-06-03 17.58 17.78 17.32 17.5 0% 31,211 54,787,262
2024-05-31 17.46 17.58 17.38 17.5 +1.16% 16,975 29,686,523
2024-05-30 17.12 17.65 16.99 17.3 +0.99% 31,356 54,567,367
2024-05-29 17.11 17.36 16.91 17.13 +0.06% 22,320 38,223,784
2024-05-28 17.28 17.34 17.03 17.12 -1.27% 19,744 33,855,415
2024-05-27 17.35 17.47 16.95 17.34 +0.12% 35,017 59,929,231
2024-05-24 17.05 17.45 17 17.32 0% 29,021 50,083,208
2024-05-23 17.68 17.8 17.13 17.32 -2.26% 27,460 47,872,144
2024-05-22 17.84 17.88 17.52 17.72 +0.45% 22,739 40,260,544
2024-05-21 17.96 18.04 17.31 17.64 -2.27% 30,435 53,498,048
2024-05-20 17.79 18.09 17.69 18.05 +1.18% 37,606 67,285,174
2024-05-17 17.5 18.08 17.31 17.84 +2.41% 49,029 86,654,160
2024-05-16 17.52 17.87 17.23 17.42 -0.57% 40,654 71,242,573
2024-05-15 17.57 18 17.4 17.52 -0.34% 38,400 67,903,071
2024-05-14 17.68 17.9 17.4 17.58 +0.06% 25,825 45,624,729
2024-05-13 18.17 18.17 17.43 17.57 -3.99% 49,532 87,515,407
2024-05-10 18.7 18.7 18.19 18.3 -1.61% 31,760 58,368,452
2024-05-09 18.58 18.88 18.43 18.6 -0.75% 44,338 82,595,751
2024-05-08 19.01 19.34 18.68 18.74 -1.63% 44,205 83,793,375
2024-05-07 18.91 19.2 18.65 19.05 +0.53% 54,042 102,511,610
2024-05-06 18.58 18.99 18.41 18.95 +2.43% 56,303 105,596,939
2024-04-30 18.8 18.95 18.42 18.5 -2.53% 50,738 94,354,905
2024-04-29 18.76 19.08 18.45 18.98 +1.39% 86,098 161,444,337
2024-04-26 18.32 19.09 18.25 18.72 +0.92% 85,319 160,432,849
2024-04-25 18.5 18.72 18.13 18.55 +1.09% 65,335 120,147,936
2024-04-24 17.45 18.35 17.38 18.35 +5.16% 56,884 102,632,544
2024-04-23 17.46 17.64 17.16 17.45 +0.46% 36,499 63,507,605
2024-04-22 17.99 18.02 17 17.37 -3.87% 57,844 101,102,308
2024-04-19 17.55 18.08 17.3 18.07 +3.02% 47,246 84,037,038
2024-04-18 17.48 17.86 17.2 17.54 -0.62% 42,574 74,875,974
2024-04-17 17.15 17.98 17.12 17.65 +4.31% 39,520 69,180,974
2024-04-16 17.88 17.88 16.82 16.92 -5.37% 48,270 82,807,809
2024-04-15 18.2 18.29 17.39 17.88 -1.38% 40,070 71,382,689
2024-04-12 18.16 18.56 18.03 18.13 -0.17% 28,397 51,788,554
2024-04-11 17.72 18.57 17.7 18.16 +1.68% 35,404 64,150,409
2024-04-10 18.1 18.22 17.64 17.86 -2.03% 31,751 56,709,705
2024-04-09 17.99 18.38 17.9 18.23 +0.55% 41,987 75,932,203
2024-04-08 18.79 19.02 18.06 18.13 -3.51% 58,685 108,591,624
2024-04-03 18.76 18.83 18.25 18.79 +0.8% 38,500 71,656,908
2024-04-02 18.72 18.95 18.48 18.64 -0.43% 44,997 84,127,712
2024-04-01 18.8 18.99 18.51 18.72 +0.11% 49,072 91,934,978
2024-03-29 18.29 18.8 18.16 18.7 +2.13% 64,143 119,295,591
2024-03-28 17.73 18.77 17.68 18.31 +3.33% 73,918 135,359,776
2024-03-27 18.16 18.48 17.69 17.72 -3.17% 47,957 86,551,245
2024-03-26 18.28 18.92 17.96 18.3 +1.72% 74,430 137,190,969
2024-03-25 18.2 18.65 17.95 17.99 -1.85% 51,643 94,752,072
2024-03-22 18.66 18.8 18.29 18.33 -2.19% 50,198 92,744,042
2024-03-21 18.92 18.98 18.42 18.74 -1.16% 87,017 162,703,002
2024-03-20 19.45 19.7 18.82 18.96 -4% 114,920 220,331,054
2024-03-19 19.17 19.88 18.73 19.75 +4.33% 148,856 290,122,729
2024-03-18 19.06 19.19 18.65 18.93 -0.37% 88,809 167,264,278
2024-03-15 18.95 19.11 18.16 19 +0.9% 133,030 247,980,182
2024-03-14 18.6 19.39 18.36 18.83 +6.38% 190,097 358,007,354
2024-03-13 16.64 17.73 16.64 17.7 +5.86% 106,002 183,746,621
2024-03-12 16.76 16.82 16.42 16.72 -0.24% 50,213 83,593,693
2024-03-11 16.97 16.97 16.5 16.76 0% 44,900 75,071,512
2024-03-08 16.5 16.94 16.2 16.76 +2.51% 46,183 76,672,809
2024-03-07 16.46 16.7 16.18 16.35 -1.03% 36,849 60,632,820
2024-03-06 15.95 16.79 15.95 16.52 +2.74% 52,736 86,902,875
2024-03-05 15.9 16.62 15.69 16.08 -0.37% 45,391 73,449,334
2024-03-04 16.31 16.63 15.66 16.14 +3.46% 51,343 82,779,950
2024-03-01 15.51 15.87 15.37 15.6 +0.19% 42,568 66,388,246
2024-02-29 14.75 15.57 14.72 15.57 +4.15% 35,677 54,362,491
2024-02-28 16.01 16.25 14.83 14.95 -6.8% 49,093 76,552,630
2024-02-27 15.4 16.04 15.12 16.04 +5.6% 51,108 80,635,834
2024-02-26 15.36 15.65 15.07 15.19 +0.4% 45,794 70,287,963
2024-02-23 14.49 15.15 14.46 15.13 +4.49% 39,965 59,456,016
2024-02-22 14.12 14.54 14.12 14.48 +1.61% 24,574 35,326,788
2024-02-21 13.9 14.56 13.89 14.25 +0.92% 26,302 37,786,237
2024-02-20 14.16 14.38 13.99 14.12 -0.91% 19,797 27,926,548
2024-02-19 14.15 14.59 14.02 14.25 +2.67% 36,647 52,490,957
2024-02-08 12.87 13.97 12.7 13.88 +9.29% 37,363 50,296,156
2024-02-07 13.2 13.53 12.58 12.7 -1.93% 27,434 35,781,705
2024-02-06 12.52 13.42 11.03 12.95 +4.77% 31,089 39,303,823
2024-02-05 13.64 13.64 12.12 12.36 -9.85% 32,912 41,758,187
2024-02-02 14.46 14.75 13.4 13.71 -5.64% 32,542 45,477,452
2024-02-01 14.25 14.84 14 14.53 +1.04% 21,983 31,884,036
2024-01-31 14.48 14.77 14.15 14.38 -1.3% 24,567 35,503,574
2024-01-30 14.8 14.87 14.41 14.57 -0.27% 21,657 31,718,944
2024-01-29 15.06 15.06 14.1 14.61 -2.99% 33,891 48,910,583
2024-01-26 15.23 15.29 14.87 15.06 -0.92% 28,487 42,962,865
2024-01-25 14.87 15.45 14.65 15.2 +1.88% 25,697 38,753,642
2024-01-24 14.87 14.98 14.31 14.92 +0.88% 29,544 43,459,988
2024-01-23 14.5 15 14.17 14.79 +0.2% 44,490 64,395,687
2024-01-22 15.39 15.44 14.36 14.76 -5.99% 41,355 61,411,119
2024-01-19 15.89 15.89 15.15 15.7 -0.57% 38,504 59,297,966
2024-01-18 15.65 15.79 14.92 15.79 -1% 48,492 74,104,865
2024-01-17 15.99 16.18 15.5 15.95 -0.93% 25,992 41,247,167
2024-01-16 16 16.26 15.78 16.1 +0.12% 20,564 32,858,235
2024-01-15 15.96 16.3 15.76 16.08 +0.5% 20,481 32,938,892
2024-01-12 16.05 16.53 15.97 16 +0.25% 29,589 47,935,736
2024-01-11 15.68 16.2 15.54 15.96 +2.11% 20,615 32,757,798
2024-01-10 15.8 15.83 15.47 15.63 -0.82% 15,550 24,342,954
2024-01-09 15.75 15.95 15.63 15.76 +0.38% 15,642 24,700,910
2024-01-08 15.95 16.01 15.62 15.7 -2.12% 21,042 33,280,097
2024-01-05 16.18 16.55 15.8 16.04 -2.37% 26,228 42,191,716
2024-01-04 16.6 16.6 16.27 16.43 -0.79% 13,813 22,628,402
2024-01-03 16.75 16.82 16.27 16.56 -1.55% 25,682 42,405,885
2024-01-02 16.83 16.96 16.72 16.82 -0.18% 32,093 54,050,560

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

цШЖшНпщЫЖхЫв 600422

2024年一季度

ч┐ФшЕ╛цЦ░цЭР 001373

2023年全年

хееч┐ФшНпф╕Ъ 603229

近期数据

щЩХше┐чЕдф╕Ъ 601225

2024年至今

хдйцЙ┐чзСцКА 688603

近三个月

хНОц╡╖шНпф╕Ъ 600521

近期数据

ц╡╖шБФшоп 300277

2023年全年

ш╢ЕхНУшИкчзС 688237

近半年

хНОхдзцЩ║щАа 688114

2022-2023两年

цЩ║ц┤ЛхИЫцЦ░ 688191

近半年

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近三个月
虚拟现实
5G通信
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
光伏产业
大数据

STщ╣ПхНЪ (600804)

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