хТМф╗БчзСцКА 300550

数据更新至:

添加到对比分析

13.46 -0.30%

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

13.46
-0.3% -0.04
13.5
开盘价
13.57
最高价
13.23
最低价
13,252
成交量
数据更新至: 2025-03-25

技术指标

13.84
MA5 (5日均线)
14.17
MA10 (10日均线)
14.60
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 13.5 13.57 13.23 13.46 -0.3% 13,252 17,747,132
2025-03-24 13.82 13.93 13.15 13.5 -2.17% 28,444 38,455,941
2025-03-21 14.25 14.25 13.74 13.8 -2.75% 31,451 43,751,531
2025-03-20 14.33 14.37 14.11 14.19 -0.56% 23,853 33,933,501
2025-03-19 14.43 14.5 14.21 14.27 -1.18% 23,806 34,077,716
2025-03-18 14.47 14.66 14.32 14.44 -0.21% 31,195 45,095,357
2025-03-17 14.58 14.66 14.3 14.47 -0.69% 29,922 43,287,144
2025-03-14 14.37 14.66 14.19 14.57 +1.6% 37,657 54,427,994
2025-03-13 14.7 14.7 14.11 14.34 -2.25% 52,177 74,577,461
2025-03-12 14.89 15.02 14.65 14.67 -1.15% 54,208 80,389,250
2025-03-11 14.9 15 14.54 14.84 -2.11% 48,551 71,788,480
2025-03-10 15.49 15.79 14.91 15.16 +1.74% 81,167 123,287,935
2025-03-07 15.27 15.46 14.79 14.9 -2.36% 49,660 75,145,359
2025-03-06 15.19 15.47 15.02 15.26 +0.53% 48,484 74,007,281
2025-03-05 14.96 15.39 14.53 15.18 +1.81% 61,392 91,471,937
2025-03-04 14.38 15.1 14.15 14.91 +4.56% 65,781 97,349,102
2025-03-03 14.39 14.87 14.16 14.26 +0.99% 80,561 117,069,985
2025-02-28 15.86 16 14.08 14.12 -11.14% 121,465 178,521,742
2025-02-27 15.97 16.44 15.72 15.89 +0.76% 109,167 174,892,588
2025-02-26 14.79 16.17 14.53 15.77 +6.99% 142,149 220,658,228
2025-02-25 14.76 15.15 14.62 14.74 -1.6% 48,293 71,852,928
2025-02-24 14.95 15.18 14.71 14.98 -0.79% 57,069 85,023,342
2025-02-21 14.58 15.12 14.24 15.1 +2.3% 82,291 120,510,661
2025-02-20 13.8 14.82 13.73 14.76 +6.19% 96,028 139,186,137
2025-02-19 13.85 14.08 13.71 13.9 -0.36% 62,701 86,809,632
2025-02-18 14.83 15.11 13.85 13.95 -7.37% 96,154 138,666,459
2025-02-17 15.56 15.8 14.8 15.06 +0.27% 153,568 234,559,267
2025-02-14 14.11 15.35 14.11 15.02 +6.22% 145,449 216,470,751
2025-02-13 14.51 14.51 14.14 14.14 -2.62% 38,562 55,136,482
2025-02-12 14.5 14.7 14.39 14.52 -0.55% 34,795 50,476,665
2025-02-11 14.85 14.9 14.29 14.6 -1.48% 55,183 80,111,171
2025-02-10 14.37 14.9 14.2 14.82 +3.28% 96,145 140,241,967
2025-02-07 14.07 14.5 13.9 14.35 +2.79% 61,880 87,887,573
2025-02-06 14.2 14.35 13.81 13.96 -1.9% 73,520 103,024,273
2025-02-05 14.14 14.4 14.03 14.23 +1.07% 40,953 58,137,305
2025-01-27 13.9 14.2 13.8 14.08 +1.88% 43,194 60,506,524
2025-01-24 13.24 14.1 13.05 13.82 +4.38% 53,602 73,032,469
2025-01-23 13.59 14.06 13.23 13.24 -1.63% 46,270 63,590,473
2025-01-22 13.51 13.76 13.21 13.46 -1.75% 55,266 74,399,508
2025-01-21 12.8 13.8 12.79 13.7 +7.2% 78,667 105,377,751
2025-01-20 13.42 13.49 12.72 12.78 -4.63% 74,301 96,850,855
2025-01-17 13.35 13.68 13.22 13.4 -0.3% 52,358 70,866,079
2025-01-16 12.92 13.68 12.78 13.44 +5.41% 54,466 72,402,202
2025-01-15 13.09 13.13 12.75 12.75 -2.07% 20,455 26,265,107
2025-01-14 12.34 13.09 12.34 13.02 +5.34% 32,202 41,515,636
2025-01-13 12.61 12.75 12.17 12.36 -4.85% 33,667 41,786,157
2025-01-10 13.08 13.7 12.92 12.99 +0.23% 39,218 52,147,616
2025-01-09 13.01 13.3 12.96 12.96 -0.99% 22,841 29,987,681
2025-01-08 13.56 13.75 12.82 13.09 -4.38% 39,733 52,928,138
2025-01-07 13.47 13.84 13.2 13.69 +0.66% 37,656 50,985,922
2025-01-06 13.57 13.88 13.24 13.6 +2.8% 46,705 63,394,602
2025-01-03 14.41 14.58 13.15 13.23 -8.13% 55,042 76,139,389
2025-01-02 15.19 15.45 14.31 14.4 -4.95% 55,351 82,583,400
2024-12-31 15.57 15.74 15.13 15.15 -3.5% 81,541 126,113,806
2024-12-30 15.32 15.78 14.77 15.7 +2.48% 110,501 171,459,207
2024-12-27 14.89 15.49 14.75 15.32 +3.1% 66,987 101,672,759
2024-12-26 14.62 14.99 14.4 14.86 +2.34% 37,873 55,942,567
2024-12-25 15.07 15.08 14.21 14.52 -3.71% 53,295 77,567,145
2024-12-24 14.1 15.16 14.06 15.08 +7.03% 92,652 138,338,143
2024-12-23 15.07 15.16 14.06 14.09 -6.07% 43,553 63,550,479
2024-12-20 14.62 15.25 14.52 15 +2.32% 61,404 91,711,193
2024-12-19 14.56 14.78 14.32 14.66 -0.74% 43,368 63,213,280
2024-12-18 14.95 15.02 13.99 14.77 -0.2% 62,443 91,097,398
2024-12-17 14.79 15.1 14.53 14.8 +0.07% 103,107 152,873,683
2024-12-16 14.29 15.2 14.23 14.79 +4.08% 117,664 174,729,553
2024-12-13 13.99 14.4 13.81 14.21 +1.57% 61,259 86,343,711
2024-12-12 14.02 14.43 13.92 13.99 -0.07% 36,011 50,759,288
2024-12-11 14.2 14.25 13.8 14 -0.64% 32,661 45,629,755
2024-12-10 14.7 14.8 14.06 14.09 -0.77% 33,306 47,805,705
2024-12-09 14.15 14.35 14 14.2 +1.14% 41,425 58,710,641
2024-12-06 14.03 14.29 13.81 14.04 +0.07% 37,984 53,455,425
2024-12-05 13.93 14.25 13.91 14.03 +0.79% 21,815 30,701,192
2024-12-04 14.29 14.36 13.83 13.92 -2.66% 31,270 44,169,539
2024-12-03 14.36 14.59 14.16 14.3 -0.28% 40,593 58,418,241
2024-12-02 14.67 14.8 14.26 14.34 -1.65% 46,151 66,742,119
2024-11-29 14.09 14.84 14.09 14.58 +2.89% 43,367 62,849,983
2024-11-28 14.3 14.64 14.1 14.17 -1.73% 20,004 28,708,024
2024-11-27 14.2 14.45 13.6 14.42 +1.55% 34,491 48,185,277
2024-11-26 14.29 14.75 14.04 14.2 -0.77% 34,607 49,820,949
2024-11-25 14.15 14.35 13.95 14.31 +1.27% 32,728 46,372,129
2024-11-22 14.78 14.91 14 14.13 -4.46% 48,135 69,446,273
2024-11-21 15.21 15.28 14.65 14.79 -3.4% 60,923 90,809,279
2024-11-20 14.16 16.16 14.12 15.31 +8.43% 115,984 175,880,864
2024-11-19 13.71 14.14 13.53 14.12 +2.99% 35,833 49,695,363
2024-11-18 14.61 14.96 13.62 13.71 -6.16% 44,153 62,757,005
2024-11-15 15.18 15.29 14.6 14.61 -3.31% 53,579 80,056,581
2024-11-14 15.65 15.78 15.03 15.11 -3.45% 74,067 114,794,920
2024-11-13 15.8 15.8 15.08 15.65 -0.63% 107,536 165,951,613
2024-11-12 15.1 15.87 14.87 15.75 +4.1% 143,691 222,778,056
2024-11-11 14.61 15.63 14.53 15.13 +3.07% 74,734 112,072,404
2024-11-08 15 15.13 14.42 14.68 -0.27% 60,836 90,072,080
2024-11-07 14.6 14.97 14.24 14.72 +0.34% 57,715 84,177,902
2024-11-06 15.3 15.6 14.41 14.67 -3.55% 84,972 127,222,820
2024-11-05 15.24 15.48 15.03 15.21 +1.2% 78,423 119,235,398
2024-11-04 14.71 15.58 14.59 15.03 +3.51% 101,240 152,901,055
2024-11-01 13.98 15.28 13.98 14.52 +4.31% 117,763 171,869,655
2024-10-31 13.92 14.1 13.82 13.92 -0.07% 33,979 47,458,357
2024-10-30 14.09 14.15 13.68 13.93 -0.29% 38,307 53,206,976
2024-10-29 14.8 14.9 13.94 13.97 -4.9% 57,970 83,259,547
2024-10-28 14.07 14.96 13.67 14.69 +3.74% 76,484 109,644,122
2024-10-25 14.5 14.68 13.95 14.16 -1.67% 74,005 105,547,942
2024-10-24 14.09 14.52 14.09 14.4 +1.19% 52,757 75,610,968
2024-10-23 13.92 14.78 13.7 14.23 +2.23% 80,919 116,197,307
2024-10-22 13.89 14.25 13.49 13.92 +0.29% 65,180 90,513,845
2024-10-21 13.28 13.99 13.28 13.88 +4.52% 74,211 101,516,486
2024-10-18 13.08 13.58 12.6 13.28 +1.53% 58,185 76,591,356
2024-10-17 13.05 13.52 12.91 13.08 +1.47% 54,221 72,098,120
2024-10-16 12.44 13.1 12.42 12.89 +0.47% 34,727 44,731,663
2024-10-15 12.7 13.35 12.7 12.83 -0.77% 50,974 66,772,423
2024-10-14 12.52 12.97 12.16 12.93 +4.95% 45,648 57,791,533
2024-10-11 13.11 13.13 12.2 12.32 -6.74% 58,165 72,760,037
2024-10-10 13.14 13.63 12.91 13.21 +0.53% 54,944 72,764,136
2024-10-09 14.69 14.69 13.08 13.14 -14.95% 114,547 157,817,427
2024-10-08 16.2 16.24 13.95 15.45 +13.1% 180,859 271,148,758
2024-09-30 12.3 13.99 12.26 13.66 +14.12% 142,836 186,932,469
2024-09-27 11.52 12.16 11.33 11.97 +5.28% 82,369 96,248,538
2024-09-26 10.99 11.47 10.83 11.37 +4.12% 69,915 78,468,170
2024-09-25 11.05 11.32 10.88 10.92 -0.36% 63,125 70,261,986
2024-09-24 10.69 11.04 10.4 10.96 +2.53% 53,039 57,021,787
2024-09-23 11.01 11.07 10.58 10.69 -2.91% 46,886 50,310,134
2024-09-20 11.23 11.6 10.9 11.01 -1.78% 50,848 56,535,154
2024-09-19 10.64 11.4 10.6 11.21 +5.85% 62,938 69,622,614
2024-09-18 10.89 11.03 10.23 10.59 -4.16% 43,071 45,747,045
2024-09-13 10.78 11.4 10.66 11.05 +3.27% 73,454 80,455,026
2024-09-12 10.56 10.97 10.56 10.7 +1.23% 41,611 44,992,849
2024-09-11 10.62 10.67 10.4 10.57 -1.58% 31,448 33,132,001
2024-09-10 10.59 10.95 10.21 10.74 +6.34% 65,124 68,755,972
2024-09-09 10.47 10.63 9.97 10.1 -0.1% 40,063 41,104,777
2024-09-06 10.15 10.35 9.98 10.11 -0.3% 25,715 26,095,400
2024-09-05 10.17 10.49 10.03 10.14 +1% 21,515 21,963,343
2024-09-04 10.18 10.42 10.03 10.04 -1.28% 17,480 17,777,085
2024-09-03 10.12 10.23 10.01 10.17 +0.49% 12,243 12,426,391
2024-09-02 10.53 10.6 10.07 10.12 -3.89% 17,517 18,083,426
2024-08-30 10.16 10.77 10.08 10.53 +4.15% 28,316 29,774,155
2024-08-29 9.98 10.15 9.85 10.11 +1.2% 15,094 15,138,728
2024-08-28 9.86 10.08 9.69 9.99 +1.32% 17,200 17,072,376
2024-08-27 9.96 10.14 9.81 9.86 -1.89% 12,602 12,520,310
2024-08-26 10.15 10.2 9.89 10.05 -1.37% 24,970 25,051,985
2024-08-23 10.56 10.63 9.81 10.19 -5.21% 50,050 50,924,852
2024-08-22 10.94 11.19 10.7 10.75 -2.54% 24,894 27,081,065
2024-08-21 11.07 11.35 11 11.03 -1.34% 23,045 25,725,008
2024-08-20 11.35 11.56 11.09 11.18 -1.93% 43,032 48,577,591
2024-08-19 11.32 11.48 11.17 11.4 -0.18% 36,652 41,489,806
2024-08-16 11.14 11.43 10.96 11.42 +2.88% 44,591 50,080,634
2024-08-15 11.1 11.29 10.8 11.1 -0.45% 35,355 39,086,393
2024-08-14 11.01 11.38 10.85 11.15 +2.29% 40,274 44,815,028
2024-08-13 10.78 10.91 10.53 10.9 +1.21% 29,429 31,691,539
2024-08-12 10.97 11.14 10.6 10.77 -2.36% 41,768 45,119,278
2024-08-09 11.34 11.42 10.98 11.03 -1.69% 55,342 61,635,193
2024-08-08 11.05 11.82 11.05 11.22 0% 61,566 70,099,153
2024-08-07 11.45 11.5 11.16 11.22 -4.1% 73,894 83,341,598
2024-08-06 10.95 11.98 10.71 11.7 +5.41% 129,261 145,892,897
2024-08-05 10.5 11.39 10.38 11.1 +4.52% 142,604 156,761,883
2024-08-02 10.18 10.63 10.15 10.62 +3.01% 106,724 111,851,732
2024-08-01 10.5 10.66 10.3 10.31 -1.34% 87,416 91,343,314
2024-07-31 10.2 10.45 10.04 10.45 +1.65% 103,314 106,484,442
2024-07-30 10.2 10.4 10 10.28 -1.53% 96,447 98,031,408
2024-07-29 10.3 10.55 10.17 10.44 +0.77% 120,618 125,136,407
2024-07-26 10.85 10.88 10.19 10.36 -5.39% 164,286 170,963,752
2024-07-25 11.42 11.68 10.68 10.95 -7.83% 206,022 227,523,603
2024-07-24 13.25 13.48 11.8 11.88 -9.66% 293,018 375,857,943
2024-07-23 10.96 13.15 10.29 13.15 +19.98% 253,441 306,211,529
2024-07-22 9.3 10.96 9.3 10.96 +20.04% 65,467 68,963,272
2024-07-19 9.01 9.26 8.88 9.13 +2.93% 17,033 15,512,573
2024-07-18 9.1 9.15 8.7 8.87 -3.48% 18,123 16,047,870
2024-07-17 9.45 9.58 9.16 9.19 -3.36% 14,148 13,155,292
2024-07-16 9.14 9.58 9.1 9.51 +3.59% 16,652 15,702,683
2024-07-15 9.43 9.45 9.1 9.18 -2.65% 9,627 8,921,299
2024-07-12 9.68 9.7 9.36 9.43 -2.48% 10,475 9,918,822
2024-07-11 9.6 9.76 9.6 9.67 +1.15% 14,902 14,436,110
2024-07-10 9.5 9.73 9.46 9.56 +0.74% 17,867 17,208,363
2024-07-09 9.34 9.52 9.25 9.49 +1.61% 12,032 11,293,272
2024-07-08 9.58 9.58 9.3 9.34 -2.51% 15,963 15,030,861
2024-07-05 9.4 9.66 9.15 9.58 +2.46% 12,890 12,225,935
2024-07-04 9.7 9.75 9.3 9.35 -3.51% 12,132 11,480,823
2024-07-03 9.82 9.83 9.6 9.69 -0.72% 9,266 8,978,005
2024-07-02 9.56 9.88 9.45 9.76 +2.63% 15,522 15,116,394
2024-07-01 9.44 9.57 9.14 9.51 +0.63% 13,338 12,467,843
2024-06-28 9.34 9.65 9.34 9.45 +0.43% 11,997 11,418,398
2024-06-27 9.47 9.75 9.37 9.41 -1.05% 14,027 13,356,536
2024-06-26 9.2 9.54 9.02 9.51 +3.93% 21,724 20,116,073
2024-06-25 9.2 9.39 9.08 9.15 0% 12,104 11,160,624
2024-06-24 9.75 9.75 9.11 9.15 -6.63% 21,610 20,085,835
2024-06-21 9.94 9.94 9.7 9.8 -1.61% 12,142 11,894,331
2024-06-20 10.32 10.33 9.91 9.96 -3.39% 10,266 10,364,889
2024-06-19 10.29 10.41 10.15 10.31 +1.28% 13,487 13,881,294
2024-06-18 9.85 10.19 9.73 10.18 +3.35% 12,826 12,895,828
2024-06-17 10.25 10.28 9.81 9.85 -1.99% 15,793 15,664,166
2024-06-14 10.04 10.13 9.8 10.05 +0.1% 12,025 11,970,524
2024-06-13 9.8 10.17 9.8 10.04 +1.83% 13,567 13,579,228
2024-06-12 9.97 9.97 9.76 9.86 +1.34% 11,663 11,529,688
2024-06-11 9.59 9.78 9.31 9.73 +1.25% 14,880 14,201,691
2024-06-07 9.35 9.68 9.25 9.61 +5.72% 16,655 15,934,994
2024-06-06 10.13 10.13 9.09 9.09 -8.64% 29,916 28,113,899
2024-06-05 10.34 10.34 9.9 9.95 -3.12% 17,642 17,840,542
2024-06-04 10.66 10.66 10.09 10.27 -4.29% 17,036 17,566,449
2024-06-03 10.95 10.98 10.63 10.73 -0.83% 19,875 21,500,349
2024-05-31 10.51 10.87 10.49 10.82 +2.85% 17,406 18,689,854
2024-05-30 10.67 10.76 10.45 10.52 -2.32% 15,591 16,497,103
2024-05-29 10.93 11.5 10.73 10.77 -0.92% 24,306 26,788,027
2024-05-28 10.85 10.99 10.72 10.87 +0.37% 14,403 15,669,920
2024-05-27 10.51 10.89 10.46 10.83 +2.85% 17,062 18,275,797
2024-05-24 10.64 10.64 10.35 10.53 +0.1% 13,126 13,755,242
2024-05-23 10.94 10.94 10.48 10.52 -2.59% 11,223 11,877,902
2024-05-22 10.8 10.95 10.65 10.8 -0.83% 13,515 14,573,871
2024-05-21 11.18 11.18 10.63 10.89 -3.2% 26,040 28,253,715
2024-05-20 10.9 11.3 10.6 11.25 +3.88% 34,490 37,966,500
2024-05-17 10.46 10.83 10.35 10.83 +3.64% 10,923 11,605,106
2024-05-16 10.36 10.59 10.35 10.45 +1.46% 10,828 11,356,533
2024-05-15 10.25 10.57 10.06 10.3 +0.39% 11,825 12,221,757
2024-05-14 10.12 10.42 10.01 10.26 +2.29% 13,020 13,317,055
2024-05-13 10.55 10.57 9.93 10.03 -3.56% 16,634 16,775,182
2024-05-10 10.79 10.79 10.33 10.4 -2.44% 13,599 14,212,207
2024-05-09 10.85 11 10.63 10.66 +0.28% 11,856 12,775,360
2024-05-08 11 11 10.56 10.63 -2.92% 13,237 14,180,704
2024-05-07 11.1 11.19 10.9 10.95 -1.17% 17,318 19,084,462
2024-05-06 10.94 11.5 10.94 11.08 +2.31% 26,953 30,195,887
2024-04-30 11 11 10.56 10.83 -0.09% 22,810 24,624,136
2024-04-29 10.43 10.97 10.35 10.84 +5.04% 30,792 33,044,078
2024-04-26 10.02 10.5 9.77 10.32 +4.45% 35,264 35,724,295
2024-04-25 10.1 10.15 9.78 9.88 -2.76% 24,436 24,357,538
2024-04-24 9.71 10.17 9.48 10.16 +5.07% 25,434 25,335,934
2024-04-23 9.35 9.85 9.35 9.67 +3.42% 25,141 24,238,699
2024-04-22 9.25 9.48 8.82 9.35 -0.32% 23,680 21,718,489
2024-04-19 9.56 9.64 9.23 9.38 -2.19% 25,212 23,708,783
2024-04-18 9.85 9.95 9.52 9.59 -2.74% 23,421 22,789,710
2024-04-17 9.18 9.89 9.18 9.86 +9.56% 29,807 28,619,210
2024-04-16 10.23 10.23 9 9 -11.68% 30,712 28,717,670
2024-04-15 10.81 10.97 10.01 10.19 -7.03% 20,079 20,906,127
2024-04-12 11.04 11.28 10.92 10.96 -0.81% 14,453 15,964,610
2024-04-11 11.03 11.34 10.77 11.05 +0.91% 14,164 15,753,138
2024-04-10 11.27 11.28 10.82 10.95 -2.75% 15,332 16,792,939
2024-04-09 11.6 11.6 11.06 11.26 -1.4% 18,200 20,521,542
2024-04-08 11.95 11.95 11.35 11.42 -4.59% 25,236 29,070,081
2024-04-03 12.05 12.11 11.83 11.97 -0.75% 13,150 15,746,712
2024-04-02 12.17 12.38 11.97 12.06 -1.39% 16,270 19,748,740
2024-04-01 11.94 12.26 11.8 12.23 +3.47% 24,273 29,303,038
2024-03-29 12.1 12.1 11.54 11.82 +1.03% 18,316 21,453,961
2024-03-28 11.48 12.01 11.43 11.7 +2.18% 21,419 25,122,936
2024-03-27 12 12.01 11.45 11.45 -4.5% 15,032 17,663,466
2024-03-26 11.94 12.28 11.72 11.99 +0.33% 20,666 24,745,974
2024-03-25 12.6 12.69 11.94 11.95 -5.31% 29,908 36,839,418
2024-03-22 12.9 12.95 12.34 12.62 -2.62% 30,360 38,236,368
2024-03-21 12.8 13.17 12.58 12.96 +2.37% 37,234 47,943,556
2024-03-20 12.05 12.67 12.05 12.66 +3.6% 32,778 41,053,268
2024-03-19 12 12.45 11.92 12.22 +1.66% 37,190 45,507,666
2024-03-18 11.91 12.1 11.72 12.02 +1.61% 34,280 40,959,734
2024-03-15 11.35 11.99 11.27 11.83 +4.14% 42,859 50,089,114
2024-03-14 11.62 11.62 11.12 11.36 -1.82% 28,230 32,166,629
2024-03-13 11.96 11.99 11.43 11.57 -3.9% 49,274 57,270,978
2024-03-12 10.91 12.55 10.91 12.04 +10.36% 53,166 62,502,011
2024-03-11 10.81 10.91 10.61 10.91 +0.65% 16,222 17,471,228
2024-03-08 10.85 10.99 10.55 10.84 +0.28% 13,916 14,964,885
2024-03-07 11.06 11.24 10.74 10.81 -1.91% 14,987 16,496,806
2024-03-06 10.85 11.19 10.84 11.02 +0.73% 17,687 19,477,332
2024-03-05 11.27 11.3 10.86 10.94 -3.27% 18,780 20,870,966
2024-03-04 11.35 11.41 11.05 11.31 +0.89% 22,699 25,546,037
2024-03-01 11.01 11.3 10.92 11.21 +1.45% 27,764 30,895,430
2024-02-29 10.65 11.32 10.65 11.05 +2.31% 41,715 45,844,168
2024-02-28 12.13 12.4 10.79 10.8 -10.6% 38,566 44,720,346
2024-02-27 11.85 12.15 11.75 12.08 +1.09% 23,842 28,515,488
2024-02-26 11.29 12.4 11.1 11.95 +6.41% 36,851 43,439,942
2024-02-23 10.6 11.38 10.59 11.23 +6.45% 32,041 35,021,545
2024-02-22 10.21 10.57 10.11 10.55 +1.93% 23,282 24,312,875
2024-02-21 9.72 10.83 9.66 10.35 +5.5% 37,480 39,017,449
2024-02-20 10.04 10.04 9.6 9.81 -0.81% 25,720 25,187,396
2024-02-19 9.4 10.13 9.4 9.89 +6.57% 44,959 44,126,947
2024-02-08 7.86 9.36 7.48 9.28 +18.22% 62,571 52,170,734
2024-02-07 8.56 8.72 7.66 7.85 -8.51% 50,708 41,414,195
2024-02-06 8.1 9.11 7.03 8.58 +5.67% 74,594 58,111,951
2024-02-05 10.05 10.05 8.11 8.12 -19.92% 57,413 49,724,009
2024-02-02 10.96 11.23 9.7 10.14 -7.65% 28,739 29,757,797
2024-02-01 11.28 11.41 10.8 10.98 -3.26% 28,073 30,954,887
2024-01-31 12.36 12.36 11.3 11.35 -6.43% 20,254 23,762,070
2024-01-30 12.62 12.7 12.09 12.13 -3.88% 14,014 17,363,477
2024-01-29 13.6 13.6 12.58 12.62 -6.31% 16,957 21,841,731
2024-01-26 13.32 13.82 13.06 13.47 +2.59% 23,795 32,185,576
2024-01-25 12.38 13.28 12.06 13.13 +7.8% 28,057 35,832,086
2024-01-24 12.2 12.37 11.48 12.18 -0.08% 34,528 41,057,108
2024-01-23 12.43 12.6 12.03 12.19 -1.93% 22,913 27,953,956
2024-01-22 13.64 13.64 12.24 12.43 -8.87% 21,645 27,926,548
2024-01-19 13.98 13.98 13.51 13.64 -1.87% 19,576 26,724,076
2024-01-18 14.2 14.28 13.51 13.9 -2.11% 32,804 45,289,885
2024-01-17 14.75 14.84 14.14 14.2 -3.73% 17,405 25,119,351
2024-01-16 15.03 15.13 14.48 14.75 -1.8% 18,032 26,514,328
2024-01-15 14.98 15.32 14.85 15.02 -1.18% 23,629 35,551,189
2024-01-12 15.23 15.55 14.9 15.2 0% 40,608 61,994,345
2024-01-11 14.2 15.33 14.08 15.2 +7.88% 38,810 57,625,359
2024-01-10 14.45 14.45 13.96 14.09 -2.56% 16,721 23,625,117
2024-01-09 14.45 14.74 14.3 14.46 +0.63% 14,689 21,265,198
2024-01-08 14.66 14.79 14.37 14.37 -2.51% 14,581 21,219,299
2024-01-05 15.21 15.48 14.65 14.74 -2.77% 23,537 35,111,860
2024-01-04 14.95 15.36 14.86 15.16 +1.27% 25,539 38,723,013
2024-01-03 14.93 15.21 14.82 14.97 +0.47% 19,251 28,861,489
2024-01-02 15.02 15.26 14.85 14.9 -0.6% 16,534 24,738,677

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

щ╛ЩцЧЧчзСцКА 603341

近三个月

х╗║щЬЦхо╢х▒Е 603408

近半年

щЮНщТвшВбф╗╜ 000898

近半年

ф╕ншЙ▓шВбф╗╜ 000758

2024年一季度

ца╝хКЫчФ╡хЩи 000651

2024年至今

ф╕Кц╡╖чФ╡хКЫ 600021

近期数据

щЗСш┐кхЕЛ 688670

近半年

х╡Шц│░шВбф╗╜ 605133

2024年至今

хЕЙхдзшпБхИ╕ 601788

2024年一季度

хШЙчОпчзСцКА 603206

2023年全年

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
AI人工智能
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

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