ц▒ЗщЗСчзСцКА 300561

数据更新至:

添加到对比分析

43.12 -2.71%

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

43.12
-2.71% -1.2
44
开盘价
44.29
最高价
42.51
最低价
98,622
成交量
数据更新至: 2025-03-25

技术指标

44.18
MA5 (5日均线)
45.08
MA10 (10日均线)
44.51
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 44 44.29 42.51 43.12 -2.71% 98,622 425,590,151
2025-03-24 43.42 44.88 42.28 44.32 +2.71% 192,138 841,247,311
2025-03-21 43.8 44.98 43.08 43.15 -2.27% 156,523 689,722,788
2025-03-20 45.6 45.99 44.12 44.15 -4.4% 228,936 1,022,082,184
2025-03-19 45.03 47 44.67 46.18 +1.81% 249,189 1,154,616,632
2025-03-18 46.66 46.85 45.08 45.36 -1.65% 217,626 993,042,165
2025-03-17 47.03 47.96 45.82 46.12 -5.88% 338,560 1,576,738,708
2025-03-14 45.49 52.98 45.49 49 +7.74% 572,659 2,793,119,293
2025-03-13 43.44 47.8 43.08 45.48 +3.6% 451,381 2,079,288,966
2025-03-12 42.79 45.05 42.3 43.9 +4.23% 262,316 1,146,408,979
2025-03-11 41.93 42.39 41.65 42.12 -0.87% 98,011 411,763,714
2025-03-10 42.15 42.78 41.8 42.49 +0.81% 111,593 471,496,000
2025-03-07 43.54 43.9 42 42.15 -5.58% 216,074 927,940,245
2025-03-06 43.51 45.38 43.2 44.64 +2.6% 269,301 1,198,967,727
2025-03-05 42.12 45.52 41.2 43.51 +3.03% 292,505 1,267,262,920
2025-03-04 41.23 42.54 41.23 42.23 -0.02% 140,508 590,551,523
2025-03-03 45.12 45.53 41.71 42.24 -9.9% 283,966 1,219,873,435
2025-02-28 45.28 49.65 45.1 46.88 +3.12% 352,549 1,682,704,805
2025-02-27 47.12 47.64 44.56 45.46 -4.82% 238,437 1,093,232,484
2025-02-26 47 47.76 45.5 47.76 +2.03% 275,153 1,278,978,712
2025-02-25 47.94 49.09 46.57 46.81 -3.62% 213,870 1,015,914,509
2025-02-24 48.6 49.29 47.86 48.57 -1.86% 201,845 980,690,670
2025-02-21 49 50.17 47.18 49.49 +0.34% 310,134 1,512,793,189
2025-02-20 48.61 50.5 48.6 49.32 +0.1% 191,860 950,027,569
2025-02-19 48.66 50.15 47.68 49.27 +1.78% 227,632 1,116,594,824
2025-02-18 51 51.4 48.36 48.41 -6.35% 281,968 1,394,116,836
2025-02-17 51.95 53.74 51.31 51.69 +1.65% 261,046 1,368,185,363
2025-02-14 51.62 52.67 50.7 50.85 -2.08% 220,946 1,134,139,680
2025-02-13 53.55 53.66 51.85 51.93 -4.96% 285,464 1,500,816,324
2025-02-12 52.5 55.15 51.73 54.64 +1.02% 391,236 2,070,865,329
2025-02-11 53.15 56.3 52.52 54.09 +1.29% 463,601 2,556,229,044
2025-02-10 53.5 53.77 52.33 53.4 -0.87% 323,554 1,716,598,152
2025-02-07 52 56.94 52 53.87 +2.75% 475,933 2,587,638,745
2025-02-06 51.44 53.99 50.8 52.43 -0.06% 350,895 1,844,190,279
2025-02-05 49.62 53.8 48.61 52.46 +5.81% 361,230 1,855,883,001
2025-01-27 53.11 54.2 49.13 49.58 -9.09% 326,227 1,656,707,371
2025-01-24 55.71 57.2 54.12 54.54 -4.72% 374,775 2,068,747,567
2025-01-23 62.58 63.65 57 57.24 -6.35% 547,954 3,284,869,982
2025-01-22 54.55 63.27 53.75 61.12 +10.07% 634,383 3,742,247,584
2025-01-21 57.21 57.27 54.05 55.53 -1.66% 303,863 1,689,374,239
2025-01-20 58.07 58.44 55.65 56.47 -1.02% 300,501 1,703,586,615
2025-01-17 57.11 60.3 56.16 57.05 -2.31% 408,798 2,373,337,669
2025-01-16 60.45 62.65 58 58.4 -1.72% 431,607 2,600,286,898
2025-01-15 61.5 61.95 58.99 59.42 -6.57% 461,420 2,782,703,355
2025-01-14 61.1 67 59.44 63.6 +3.92% 759,418 4,738,555,124
2025-01-13 56 62.58 56 61.2 +7.37% 603,021 3,633,452,853
2025-01-10 59.31 60.6 57 57 -5.5% 444,807 2,605,624,768
2025-01-09 61 62.2 58.5 60.32 -1.92% 567,958 3,407,916,213
2025-01-08 59 68.3 58.11 61.5 +3.71% 855,427 5,283,373,122
2025-01-07 49 59.3 49 59.3 +19.99% 673,042 3,672,597,828
2025-01-06 56.85 59 48.62 49.42 -15.36% 541,249 2,899,891,289
2025-01-03 57.5 59.35 55.1 58.39 +0.66% 545,632 3,161,973,762
2025-01-02 55 59.15 55 58.01 +5.55% 609,649 3,480,942,405
2024-12-31 58 61.47 54.27 54.96 -6.5% 611,230 3,538,322,420
2024-12-30 51.27 61.69 51.26 58.78 +11.75% 699,898 3,936,651,489
2024-12-27 45.56 54.86 45.15 52.6 +14.3% 678,348 3,372,348,490
2024-12-26 45.12 46.5 44.72 46.02 +0.94% 357,033 1,627,791,777
2024-12-25 46.34 49.49 45.4 45.59 -5.26% 372,287 1,761,359,512
2024-12-24 51.81 52.01 45 48.12 -8.5% 575,538 2,757,228,893
2024-12-23 51.08 54.44 50.51 52.59 +2.82% 498,377 2,619,931,941
2024-12-20 53.89 54.9 51.04 51.15 -7.24% 556,293 2,912,970,435
2024-12-19 55.6 59.69 54.25 55.14 -4.37% 450,224 2,564,007,210
2024-12-18 59.74 62.3 54.69 57.66 -3.96% 618,785 3,537,999,517
2024-12-17 63 68.54 59 60.04 -4.5% 649,291 4,228,280,876
2024-12-16 58.95 63 57.66 62.87 +6.69% 573,171 3,469,890,631
2024-12-13 60 64.64 58.5 58.93 -8.89% 651,712 3,982,876,698
2024-12-12 53 64.68 52 64.68 +20% 787,707 4,632,575,458
2024-12-11 52 54 50.1 53.9 +4.32% 558,257 2,923,419,200
2024-12-10 59.9 59.9 51.41 51.67 +3.44% 732,911 4,092,763,305
2024-12-09 44 49.98 43.8 49.95 +9.35% 640,502 3,024,821,665
2024-12-06 43.24 48 40.79 45.68 +4.36% 668,316 3,000,418,788
2024-12-05 43.73 45.62 43.02 43.77 +0.11% 433,701 1,917,816,885
2024-12-04 45.32 48.83 42.09 43.72 -8.75% 632,793 2,889,147,012
2024-12-03 45 51.8 44.03 47.91 +2.61% 815,879 3,872,422,099
2024-12-02 44.02 52.88 42.1 46.69 -2.99% 894,572 4,239,748,784
2024-11-29 41.1 48.13 41.1 48.13 +20% 718,076 3,228,217,213
2024-11-28 39.33 42.83 37.32 40.11 +10.71% 902,992 3,596,043,152
2024-11-27 29.3 36.23 29.3 36.23 +20.01% 625,955 2,100,521,361
2024-11-26 27.7 32 27.39 30.19 +7.06% 574,121 1,712,630,028
2024-11-25 28.85 29.44 27.13 28.2 -3.69% 402,531 1,124,483,732
2024-11-22 30.42 31.6 29 29.28 -8.07% 596,351 1,806,452,640
2024-11-21 29.58 33.88 29.03 31.85 +2.64% 800,371 2,484,643,577
2024-11-20 28.49 32.77 28.41 31.03 +12.51% 877,205 2,643,729,699
2024-11-19 23.3 27.58 22.87 27.58 +20.02% 589,882 1,528,311,230
2024-11-18 24.15 24.9 22.2 22.98 -4.84% 287,565 664,955,224
2024-11-15 26.86 27.56 24.04 24.15 -9.62% 388,334 997,198,687
2024-11-14 27.08 28 26.72 26.72 -3.5% 287,118 783,248,866
2024-11-13 27.04 29.36 26 27.69 -0.75% 447,661 1,235,721,922
2024-11-12 28.51 29.9 26.7 27.9 -2.11% 420,559 1,193,102,042
2024-11-11 27.96 29.38 26.71 28.5 -5% 525,892 1,485,580,132
2024-11-08 28.14 32.9 26.75 30 +7.72% 815,257 2,405,753,114
2024-11-07 22.9 27.85 22.18 27.85 +19.99% 752,719 1,833,074,590
2024-11-06 24.58 27.55 22.75 23.21 -4.17% 811,705 2,064,545,172
2024-11-05 22.87 25 21.78 24.22 +15.89% 821,217 1,915,783,848
2024-11-04 17.82 20.9 17.75 20.9 +19.98% 403,550 793,701,923
2024-11-01 19.12 19.27 17.38 17.42 -11.08% 297,625 543,108,989
2024-10-31 18.35 20.3 18.32 19.59 +5.32% 328,729 640,654,423
2024-10-30 19.09 19.3 18.06 18.6 -5.34% 272,643 505,805,646
2024-10-29 20.5 21.27 19.58 19.65 -4.15% 324,591 659,450,899
2024-10-28 19.06 20.69 19.05 20.5 +5.56% 330,633 665,607,792
2024-10-25 19.26 19.98 19.05 19.42 +2.21% 221,469 431,477,761
2024-10-24 19.7 20.15 18.8 19 -6.73% 260,738 505,490,420
2024-10-23 20.26 21.58 20.06 20.37 -1.16% 341,815 713,451,854
2024-10-22 21.3 21.55 20.06 20.61 -4.09% 341,420 712,463,672
2024-10-21 20.14 22 20 21.49 +4.22% 558,545 1,162,405,267
2024-10-18 18.71 22.36 18.03 20.62 +6.89% 597,305 1,197,708,459
2024-10-17 20.51 20.89 19.03 19.29 -2.33% 440,209 877,007,157
2024-10-16 17.9 20.17 17.86 19.75 +5.78% 410,872 789,537,912
2024-10-15 18.88 20.77 18.39 18.67 -5.23% 431,672 838,925,129
2024-10-14 18.76 19.99 18.2 19.7 +9.08% 388,629 743,337,116
2024-10-11 17.05 20.06 17.05 18.06 -5.74% 370,380 684,745,411
2024-10-10 22.85 22.85 19.16 19.16 -20% 479,369 965,841,331
2024-10-09 20.79 28 19.53 23.95 -0.37% 831,620 1,949,359,699
2024-10-08 24.04 24.04 21.71 24.04 +20.02% 556,938 1,323,341,261
2024-09-30 18.05 20.03 18 20.03 +20.01% 681,092 1,310,612,870
2024-09-27 15.04 17.88 14.47 16.69 +10.97% 845,267 1,349,902,969
2024-09-26 13.51 16.33 13.51 15.04 -1.44% 882,615 1,281,907,370
2024-09-25 13.8 15.26 13.52 15.26 +19.97% 969,655 1,424,273,148
2024-09-24 10.88 12.72 10.11 12.72 +20% 712,433 824,371,239
2024-09-23 10.58 10.99 10.34 10.6 -3.64% 383,440 407,356,595
2024-09-20 10.1 11.69 10.1 11 +5.06% 571,392 613,967,758
2024-09-19 10.01 11.18 9.71 10.47 -0.66% 560,931 579,218,153
2024-09-18 9.1 10.98 9 10.54 +15.19% 555,130 553,736,378
2024-09-13 9.12 9.58 9.05 9.15 -3.58% 288,325 265,867,380
2024-09-12 9.08 9.5 8.77 9.49 +2.71% 403,719 368,602,908
2024-09-11 9.06 9.77 8.93 9.24 -0.75% 371,816 350,353,219
2024-09-10 9.86 9.96 9.01 9.31 -8.46% 422,918 393,122,380
2024-09-09 9.18 11.31 8.9 10.17 +4.52% 637,353 637,256,308
2024-09-06 8.12 9.73 8.12 9.73 +19.98% 330,858 307,720,810
2024-09-05 7.87 8.15 7.85 8.11 +4.11% 107,358 86,533,806
2024-09-04 7.83 7.93 7.74 7.79 -1.52% 36,950 28,974,921
2024-09-03 7.85 7.94 7.73 7.91 +1.28% 45,287 35,579,484
2024-09-02 8 8.11 7.81 7.81 -2.86% 66,225 52,570,253
2024-08-30 7.7 8.23 7.7 8.04 +4.28% 89,602 71,729,523
2024-08-29 7.58 7.75 7.52 7.71 +1.31% 45,889 35,235,868
2024-08-28 7.57 7.68 7.38 7.61 +0.53% 49,701 37,456,355
2024-08-27 7.76 7.81 7.55 7.57 -2.82% 58,480 44,643,173
2024-08-26 7.83 7.91 7.66 7.79 -0.51% 52,006 40,572,483
2024-08-23 7.72 7.99 7.7 7.83 +0.9% 64,011 50,338,315
2024-08-22 8.06 8.22 7.76 7.76 -4.2% 70,665 56,059,898
2024-08-21 8.09 8.35 8.05 8.1 +0.12% 65,390 53,446,035
2024-08-20 8.18 8.22 8.05 8.09 -1.7% 71,377 57,872,758
2024-08-19 8.17 8.4 8.02 8.23 +1.6% 100,986 83,146,372
2024-08-16 8.13 8.27 8.1 8.1 -0.98% 67,692 55,371,559
2024-08-15 7.9 8.2 7.81 8.18 +3.28% 85,340 69,063,528
2024-08-14 7.92 8 7.88 7.92 +0.25% 38,292 30,408,236
2024-08-13 7.8 7.91 7.71 7.9 +1.41% 47,030 36,834,264
2024-08-12 7.95 7.95 7.74 7.79 -2.26% 49,591 38,751,996
2024-08-09 8.08 8.13 7.96 7.97 -0.99% 51,323 41,268,705
2024-08-08 8.05 8.17 7.87 8.05 -0.98% 71,385 57,161,616
2024-08-07 8.07 8.24 8.05 8.13 +0.37% 71,432 58,192,127
2024-08-06 8.12 8.25 7.98 8.1 +1.25% 82,402 66,417,841
2024-08-05 8.29 8.48 8 8 -4.31% 120,188 99,044,219
2024-08-02 8.69 8.69 8.34 8.36 -3.91% 131,933 111,999,033
2024-08-01 8.7 8.84 8.61 8.7 -1.14% 196,274 171,315,520
2024-07-31 8.23 8.98 8.19 8.8 +7.19% 297,838 256,800,885
2024-07-30 8.49 8.63 8.2 8.21 -0.36% 193,348 161,314,283
2024-07-29 8.01 8.27 7.94 8.24 +2.87% 137,537 112,206,129
2024-07-26 7.91 8.24 7.88 8.01 +1.26% 116,512 93,589,915
2024-07-25 7.77 8.1 7.77 7.91 +0.13% 97,864 77,642,873
2024-07-24 8.07 8.18 7.87 7.9 -3.78% 119,347 95,298,169
2024-07-23 8.24 8.41 8.16 8.21 -1.68% 172,737 143,241,428
2024-07-22 8.26 8.5 7.98 8.35 +4.51% 241,708 199,795,352
2024-07-19 7.8 8.04 7.77 7.99 +2.44% 125,693 100,117,037
2024-07-18 7.89 7.9 7.59 7.8 -1.14% 118,769 91,712,739
2024-07-17 8.08 8.23 7.88 7.89 -3.43% 127,052 102,211,436
2024-07-16 8.29 8.38 8.09 8.17 -2.74% 142,714 116,912,312
2024-07-15 8.75 8.75 8.35 8.4 -4.11% 161,852 136,726,485
2024-07-12 9 9.2 8.73 8.76 -2.88% 226,920 202,648,457
2024-07-11 8.76 9.22 8.61 9.02 +4.64% 291,932 260,520,805
2024-07-10 8.41 8.88 8.37 8.62 -0.35% 263,987 228,155,488
2024-07-09 8.38 8.69 8.09 8.65 +1.29% 282,794 237,728,362
2024-07-08 9.01 9.17 8.46 8.54 -8.96% 294,294 258,207,569
2024-07-05 9.9 10.14 9.38 9.38 -10.24% 400,551 390,586,585
2024-07-04 9.49 10.75 9.3 10.45 +3.88% 563,416 552,880,698
2024-07-03 12.29 12.5 9.98 10.06 -13.28% 663,560 755,005,783
2024-07-02 11 11.6 10.85 11.6 +19.96% 225,567 255,789,097
2024-07-01 8.07 9.67 7.91 9.67 +19.98% 221,591 207,257,773
2024-06-28 8.23 8.56 8.04 8.06 -3.36% 117,444 96,881,761
2024-06-27 8.76 8.8 8.28 8.34 -5.33% 137,350 116,354,514
2024-06-26 8.55 8.98 8.42 8.81 -1.78% 186,958 162,972,856
2024-06-25 8.45 9.1 8.27 8.97 +2.05% 236,279 203,222,972
2024-06-24 7.78 9.6 7.51 8.79 +9.19% 251,416 210,650,065
2024-06-21 7.59 8.19 7.38 8.05 +6.48% 117,485 92,553,396
2024-06-20 7.86 7.87 7.55 7.56 -3.08% 26,237 20,108,387
2024-06-19 7.76 8.01 7.75 7.8 +0.52% 32,256 25,405,208
2024-06-18 7.56 7.79 7.5 7.76 +2.78% 33,273 25,618,564
2024-06-17 7.62 7.67 7.52 7.55 -1.44% 28,983 21,991,278
2024-06-14 7.58 7.75 7.44 7.66 +0.92% 30,317 23,027,796
2024-06-13 7.62 7.71 7.52 7.59 -0.26% 29,384 22,372,536
2024-06-12 7.53 7.7 7.41 7.61 +1.6% 31,736 24,181,506
2024-06-11 7.35 7.58 7.13 7.49 +1.63% 37,015 27,368,561
2024-06-07 7.13 7.41 7.13 7.37 +4.84% 49,522 36,174,541
2024-06-06 7.52 7.59 6.97 7.03 -6.89% 64,925 46,465,336
2024-06-05 7.68 7.75 7.53 7.55 -1.18% 30,767 23,540,495
2024-06-04 7.92 7.92 7.52 7.64 -3.54% 40,494 30,942,455
2024-06-03 8.24 8.26 7.85 7.92 -4% 39,048 31,293,970
2024-05-31 7.99 8.29 7.98 8.25 +3.38% 33,128 27,043,285
2024-05-30 7.97 8.05 7.85 7.98 -0.25% 24,730 19,708,837
2024-05-29 8.06 8.27 7.97 8 -1.11% 26,572 21,522,165
2024-05-28 8.18 8.24 8.01 8.09 -1.22% 18,476 15,014,401
2024-05-27 8.14 8.26 7.96 8.19 +0.37% 27,919 22,531,250
2024-05-24 8.23 8.36 8.16 8.16 -1.45% 19,250 15,858,257
2024-05-23 8.48 8.49 8.25 8.28 -2.36% 20,925 17,459,423
2024-05-22 8.41 8.52 8.32 8.48 +1.31% 18,399 15,558,387
2024-05-21 8.48 8.49 8.34 8.37 -1.3% 20,771 17,429,320
2024-05-20 8.64 8.64 8.4 8.48 -0.82% 28,188 23,973,639
2024-05-17 8.4 8.55 8.31 8.55 +1.79% 29,393 24,870,846
2024-05-16 8.22 8.47 8.17 8.4 +2.19% 32,204 26,965,331
2024-05-15 8.29 8.37 8.13 8.22 -0.48% 21,380 17,669,940
2024-05-14 8.21 8.47 8.17 8.26 +0.73% 32,626 26,893,912
2024-05-13 8.51 8.51 8.17 8.2 -4.43% 37,614 31,152,799
2024-05-10 8.75 8.86 8.57 8.58 -1.83% 24,589 21,283,594
2024-05-09 8.7 8.89 8.67 8.74 +0.23% 24,277 21,364,106
2024-05-08 8.96 8.96 8.71 8.72 -2.9% 27,218 23,960,602
2024-05-07 8.9 9.03 8.82 8.98 +0.45% 39,790 35,431,124
2024-05-06 9.25 9.25 8.91 8.94 -1.11% 45,229 40,772,146
2024-04-30 9.07 9.15 8.86 9.04 +0.22% 43,426 39,034,591
2024-04-29 8.81 9.13 8.7 9.02 +2.27% 69,945 62,610,156
2024-04-26 8.33 8.93 8.17 8.82 +5.88% 75,667 65,130,778
2024-04-25 8.32 8.48 8.28 8.33 -0.6% 39,951 33,494,581
2024-04-24 8.18 8.38 8.14 8.38 +3.33% 38,775 32,121,496
2024-04-23 7.88 8.18 7.78 8.11 +4.65% 49,894 40,010,278
2024-04-22 7.7 8 7.46 7.75 -0.9% 29,932 23,090,794
2024-04-19 7.9 8.06 7.76 7.82 -2.01% 34,573 27,236,714
2024-04-18 8.29 8.33 7.87 7.98 -1.24% 47,266 37,958,472
2024-04-17 7.3 8.1 7.3 8.08 +12.07% 64,316 50,276,588
2024-04-16 8.06 8.1 7.2 7.21 -11.86% 70,447 52,577,275
2024-04-15 8.64 8.79 7.99 8.18 -5.98% 58,348 48,267,143
2024-04-12 8.85 8.97 8.68 8.7 -1.58% 32,024 28,144,197
2024-04-11 8.87 9 8.8 8.84 -0.34% 27,852 24,794,397
2024-04-10 9.12 9.12 8.73 8.87 -2.74% 35,000 31,059,919
2024-04-09 9.15 9.2 8.97 9.12 +0.44% 34,042 30,851,442
2024-04-08 9.36 9.4 9.08 9.08 -2.68% 33,528 30,757,321
2024-04-03 9.7 9.7 9.24 9.33 -3.52% 33,683 31,571,174
2024-04-02 9.85 9.85 9.56 9.67 -1.63% 30,089 29,109,745
2024-04-01 9.66 9.9 9.66 9.83 +1.87% 36,274 35,506,596
2024-03-29 9.65 9.69 9.41 9.65 +0.73% 33,912 32,433,065
2024-03-28 9.28 9.68 9.16 9.58 +4.36% 57,463 54,594,430
2024-03-27 9.75 9.79 9.15 9.18 -5.85% 44,969 42,534,356
2024-03-26 9.84 10.07 9.57 9.75 -1.42% 46,061 45,086,098
2024-03-25 10.33 10.41 9.86 9.89 -3.98% 55,203 56,182,233
2024-03-22 10.4 10.49 10.15 10.3 -1.53% 52,549 54,063,607
2024-03-21 10.68 10.7 10.3 10.46 0% 56,093 58,781,992
2024-03-20 10.22 10.5 10.19 10.46 +1.95% 59,313 61,539,843
2024-03-19 10.24 10.38 10.19 10.26 -0.19% 52,465 53,875,763
2024-03-18 10.09 10.29 10.09 10.28 +2.19% 53,503 54,691,730
2024-03-15 9.87 10.06 9.8 10.06 +1.41% 35,396 35,283,423
2024-03-14 10 10.08 9.77 9.92 -1.59% 37,818 37,597,231
2024-03-13 9.98 10.21 9.96 10.08 +0.8% 60,772 61,256,937
2024-03-12 9.9 10.09 9.82 10 +1.94% 58,582 58,352,055
2024-03-11 9.69 9.82 9.49 9.81 +2.08% 45,393 43,937,855
2024-03-08 9.48 9.68 9.43 9.61 +1.59% 43,681 41,861,784
2024-03-07 9.82 9.87 9.42 9.46 -3.07% 63,701 61,377,955
2024-03-06 9.61 9.93 9.55 9.76 +0.41% 57,123 55,887,787
2024-03-05 9.88 9.97 9.67 9.72 -3.38% 91,396 89,664,516
2024-03-04 10.29 10.38 9.83 10.06 -3.55% 112,602 112,994,820
2024-03-01 10.15 10.6 9.81 10.43 +2.05% 174,862 178,482,146
2024-02-29 9.48 10.34 9.34 10.22 +6.57% 162,509 159,949,992
2024-02-28 9.98 11.32 9.5 9.59 -3.13% 202,141 208,292,287
2024-02-27 9.37 9.9 9.33 9.9 +4.87% 62,914 60,733,157
2024-02-26 9.41 9.68 9.15 9.44 +0.64% 70,530 66,545,710
2024-02-23 9.12 9.4 8.96 9.38 +4.57% 76,099 70,170,174
2024-02-22 8.61 9 8.61 8.97 +3.1% 76,453 68,051,414
2024-02-21 8.27 9.29 8.24 8.7 +2.96% 113,528 100,134,793
2024-02-20 8.21 8.56 8.02 8.45 +3.05% 63,135 52,649,134
2024-02-19 7.88 8.42 7.88 8.2 +7.33% 80,341 65,643,521
2024-02-08 7.01 7.66 6.9 7.64 +9.93% 78,391 57,623,917
2024-02-07 7.35 7.45 6.85 6.95 -5.18% 78,234 55,878,115
2024-02-06 6.9 7.61 6.52 7.33 +1.52% 80,486 56,771,396
2024-02-05 8.27 8.45 7.1 7.22 -13.84% 89,193 66,760,492
2024-02-02 8.84 9.1 7.97 8.38 -5.52% 52,749 44,925,626
2024-02-01 8.94 9.13 8.67 8.87 -2.21% 37,664 33,511,640
2024-01-31 9.81 9.81 9 9.07 -7.54% 46,863 43,711,672
2024-01-30 10.02 10.16 9.79 9.81 -2.1% 31,471 31,259,284
2024-01-29 10.44 10.62 10 10.02 -4.75% 52,059 52,998,914
2024-01-26 10.45 10.86 10.38 10.52 +0.29% 72,864 77,328,491
2024-01-25 10.32 10.53 10.19 10.49 +0.38% 65,315 67,811,299
2024-01-24 10.01 10.47 9.79 10.45 +4.5% 64,895 65,808,502
2024-01-23 9.81 10.41 9.7 10 +1.32% 50,419 50,281,790
2024-01-22 10.51 10.62 9.74 9.87 -6.71% 40,463 41,273,036
2024-01-19 10.78 10.8 10.58 10.58 -2.13% 25,459 27,170,935
2024-01-18 10.69 10.88 10.5 10.81 -0.18% 41,048 43,748,922
2024-01-17 11.47 11.47 10.81 10.83 -2.78% 46,024 50,928,147
2024-01-16 11.11 11.24 10.81 11.14 +0.36% 50,510 55,605,362
2024-01-15 11.05 11.17 10.98 11.1 -0.09% 16,760 18,565,296
2024-01-12 11.28 11.33 11.09 11.11 -1.59% 18,084 20,248,873
2024-01-11 11.05 11.34 10.93 11.29 +2.92% 32,351 36,279,585
2024-01-10 11.17 11.17 10.93 10.97 -1.53% 21,328 23,518,303
2024-01-09 11.38 11.4 11.08 11.14 -1.24% 30,355 34,146,089
2024-01-08 11.54 11.54 11.28 11.28 -2.17% 21,909 24,963,229
2024-01-05 11.75 11.82 11.47 11.53 -1.71% 27,505 32,061,269
2024-01-04 11.75 11.82 11.61 11.73 -0.09% 19,125 22,412,294
2024-01-03 11.74 11.87 11.62 11.74 -0.51% 24,048 28,229,924
2024-01-02 11.78 11.87 11.72 11.8 0% 25,759 30,390,172

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

хНЧщгОшВбф╗╜ 300004

近三个月

цГахЯОчОпф┐Э 300779

2022-2023两年

хНОш░КщЫЖхЫв 600623

2024年一季度

ше┐шЧПхдйш╖п 600326

2023年全年

ф╕ЬцЭ░цЩ║шГ╜ 300486

2023年全年

хРМцЦ╣шВбф╗╜ 600100

近半年

ф╜│ф║СчзСцКА 300242

2022-2023两年

х╣┐шБЪшГ╜ц║Р 000096

近半年

чЪЦцЦ░ф╝ахкТ 601801

2024年至今

щЗСщЩ╡ф╜УшВ▓ 300651

2024年至今

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
元宇宙
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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