ц┐АцЩ║чзСцКА 300566

数据更新至:

添加到对比分析

20.24 -1.03%

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

20.24
-1.03% -0.21
20.19
开盘价
20.42
最高价
19.92
最低价
39,946
成交量
数据更新至: 2025-03-25

技术指标

20.72
MA5 (5日均线)
21.22
MA10 (10日均线)
21.49
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 20.19 20.42 19.92 20.24 -1.03% 39,946 80,416,923
2025-03-24 20.54 20.95 19.82 20.45 -0.44% 89,566 182,258,649
2025-03-21 20.85 20.9 20.39 20.54 -2.14% 83,845 172,532,988
2025-03-20 21.45 21.54 20.97 20.99 -1.87% 88,203 187,419,227
2025-03-19 21.77 21.78 21.22 21.39 -2.33% 92,236 197,907,101
2025-03-18 21.64 21.99 21.51 21.9 +1.2% 113,196 246,570,328
2025-03-17 21.63 21.65 21.28 21.64 +0.6% 79,430 170,940,842
2025-03-14 21.37 21.67 20.85 21.51 +0.89% 103,749 221,659,820
2025-03-13 22.2 22.2 21.11 21.32 -4.22% 165,383 355,163,807
2025-03-12 22 22.65 21.79 22.26 +1.46% 194,164 431,044,045
2025-03-11 21.65 22.19 21.48 21.94 -0.27% 122,011 265,700,912
2025-03-10 21.7 22.1 21.55 22 +0.59% 122,430 267,801,285
2025-03-07 21.65 22.7 21.5 21.87 +0.37% 181,836 400,111,579
2025-03-06 21.55 21.98 21.37 21.79 +2.78% 175,694 381,410,064
2025-03-05 21.04 21.22 20.58 21.2 +0.71% 135,634 283,721,152
2025-03-04 20.93 21.15 20.68 21.05 +0.48% 120,215 252,412,737
2025-03-03 21.04 21.43 20.65 20.95 -0.05% 135,052 284,104,099
2025-02-28 22.41 22.71 20.9 20.96 -8.11% 238,580 516,311,874
2025-02-27 23 23.16 22.18 22.81 -0.48% 223,841 506,984,047
2025-02-26 23 23.44 22.47 22.92 -0.35% 283,740 650,659,230
2025-02-25 22.01 23.48 21.98 23 +1.77% 349,481 798,363,367
2025-02-24 22.9 22.91 22.06 22.6 -0.96% 265,382 597,818,119
2025-02-21 22.79 23.2 22.27 22.82 -2.19% 464,913 1,052,553,511
2025-02-20 20.93 23.5 20.78 23.33 +14.7% 616,774 1,381,109,720
2025-02-19 19.59 20.38 19.46 20.34 +4.58% 165,075 330,772,687
2025-02-18 20.12 20.29 19.36 19.45 -2.85% 144,515 285,560,586
2025-02-17 19.93 20.33 19.86 20.02 +0.45% 144,310 290,030,433
2025-02-14 20.1 20.48 19.73 19.93 -0.8% 167,338 336,227,611
2025-02-13 20.69 20.77 20.03 20.09 -3.55% 204,659 414,440,472
2025-02-12 20.81 21.07 20.71 20.83 +0.29% 162,471 338,768,298
2025-02-11 21.12 21.2 20.7 20.77 -1.94% 173,046 360,689,435
2025-02-10 20.84 21.48 20.73 21.18 +2.12% 261,517 550,455,917
2025-02-07 20.39 22 20.17 20.74 +2.07% 457,441 961,151,951
2025-02-06 18.99 20.4 18.94 20.32 +6.17% 282,726 563,716,936
2025-02-05 18.98 19.3 18.88 19.14 +2.85% 128,610 245,699,550
2025-01-27 19.23 19.36 18.55 18.61 -2.46% 107,756 202,371,362
2025-01-24 18.3 19.13 18.3 19.08 +3.81% 157,185 295,713,302
2025-01-23 18.6 19.04 18.38 18.38 -0.27% 160,579 300,697,923
2025-01-22 18.39 18.73 18.21 18.43 -0.32% 124,696 230,900,884
2025-01-21 18.43 18.7 18.18 18.49 +1.71% 145,059 267,605,498
2025-01-20 17.83 18.72 17.59 18.18 +3.59% 155,896 282,575,535
2025-01-17 17.48 17.74 17.18 17.55 -0.06% 102,160 178,654,224
2025-01-16 17.52 18.04 17.34 17.56 +1.5% 121,670 215,096,721
2025-01-15 17.79 17.91 17.26 17.3 -2.54% 118,577 207,292,460
2025-01-14 16.91 17.83 16.71 17.75 +5.47% 190,097 331,429,947
2025-01-13 17.12 17.26 16.43 16.83 -5.24% 182,948 307,562,000
2025-01-10 19.72 19.78 17.5 17.76 -10.89% 321,415 605,208,441
2025-01-09 19.96 20.62 19.71 19.93 -1.92% 249,015 500,348,267
2025-01-08 20.87 21.06 19.29 20.32 -4.11% 348,171 706,335,761
2025-01-07 20.19 21.29 20.01 21.19 +2.07% 399,408 823,637,732
2025-01-06 19.01 20.76 18.4 20.76 +5.6% 452,635 894,062,889
2025-01-03 19.48 20.36 18.45 19.66 +3.15% 384,406 755,331,111
2025-01-02 19.43 20.29 18.7 19.06 -3.35% 238,392 464,893,531
2024-12-31 19.59 20.44 18.96 19.72 +0.82% 268,647 532,803,222
2024-12-30 19.6 20.29 19.4 19.56 -0.61% 167,812 333,443,795
2024-12-27 20.1 20.23 19.6 19.68 -2.67% 217,801 433,066,122
2024-12-26 19.41 20.98 19.33 20.22 +2.12% 356,469 718,737,642
2024-12-25 18.99 19.99 18.45 19.8 +4.27% 322,354 627,867,244
2024-12-24 18.76 19 18.41 18.99 +2.1% 121,668 228,529,853
2024-12-23 19.19 19.42 18.41 18.6 -3.43% 145,202 273,910,895
2024-12-20 18.7 19.8 18.58 19.26 +2.77% 245,174 475,034,722
2024-12-19 17.81 18.74 17.75 18.74 +4.05% 126,931 234,222,264
2024-12-18 17.67 18.35 17.38 18.01 +1.92% 66,245 119,053,131
2024-12-17 18.25 18.25 17.6 17.67 -2.91% 62,836 112,343,983
2024-12-16 18.3 18.57 18.07 18.2 -0.82% 64,585 118,471,304
2024-12-13 18.6 18.8 18.34 18.35 -2.03% 89,083 165,087,318
2024-12-12 18.88 19.03 18.48 18.73 -0.58% 94,096 176,007,574
2024-12-11 18.5 18.87 18.36 18.84 +1.51% 105,991 197,871,694
2024-12-10 18.78 19.26 18.45 18.56 +1.75% 164,930 308,886,710
2024-12-09 18.48 18.5 18.1 18.24 -0.82% 81,447 149,113,273
2024-12-06 18.3 18.54 18.05 18.39 +0.82% 113,707 208,705,866
2024-12-05 17.9 18.3 17.83 18.24 +2.18% 92,898 168,368,000
2024-12-04 18.01 18.28 17.71 17.85 -2.35% 99,038 177,509,835
2024-12-03 17.7 18.43 17.48 18.28 +3.28% 144,960 261,796,602
2024-12-02 17.52 17.77 17.45 17.7 +0.97% 77,843 137,182,285
2024-11-29 17.18 17.62 16.93 17.53 +1.8% 71,999 124,994,920
2024-11-28 17.45 17.56 17.16 17.22 -1.88% 59,964 104,222,551
2024-11-27 17.13 17.55 16.62 17.55 +1.8% 83,941 143,017,254
2024-11-26 17.6 17.81 17.18 17.24 -2.82% 61,797 107,788,022
2024-11-25 17.48 17.75 17.13 17.74 +1.08% 75,351 131,074,127
2024-11-22 18.06 18.5 17.53 17.55 -3.2% 99,055 178,417,125
2024-11-21 18.3 18.44 17.83 18.13 -1.63% 90,149 163,536,608
2024-11-20 18.18 18.55 18.14 18.43 +0.38% 85,017 156,039,177
2024-11-19 17.55 18.36 17.5 18.36 +5.09% 82,392 147,208,577
2024-11-18 18.57 18.65 17.3 17.47 -5.57% 110,403 196,061,533
2024-11-15 18.56 19.08 18.5 18.5 -0.22% 113,305 212,887,024
2024-11-14 19.3 19.42 18.53 18.54 -3.64% 101,100 190,824,859
2024-11-13 19.49 19.68 18.8 19.24 -1.18% 137,185 263,088,379
2024-11-12 19.35 19.88 19.01 19.47 +0.62% 210,103 407,656,736
2024-11-11 18.43 19.47 18.34 19.35 +5.05% 197,068 374,857,681
2024-11-08 18.66 18.66 18.3 18.42 +0.71% 147,624 273,032,671
2024-11-07 17.91 18.3 17.73 18.29 +0.77% 116,166 209,390,035
2024-11-06 18.18 18.74 17.95 18.15 +1.34% 177,502 326,353,718
2024-11-05 17.66 18.03 17.5 17.91 +2.17% 115,256 205,353,688
2024-11-04 16.72 17.54 16.72 17.53 +3.67% 95,536 165,707,050
2024-11-01 17.97 17.97 16.88 16.91 -6.26% 141,427 244,485,347
2024-10-31 17.9 18.16 17.68 18.04 +0.73% 117,609 211,416,333
2024-10-30 17.94 18.27 17.67 17.91 +0.11% 112,114 201,609,402
2024-10-29 18.35 18.68 17.86 17.89 -2.61% 139,012 252,270,851
2024-10-28 18.4 18.68 18.13 18.37 -1.24% 150,098 274,814,434
2024-10-25 18.4 18.79 17.58 18.6 -2.67% 259,804 473,771,516
2024-10-24 19.01 19.28 18.72 19.11 0% 101,959 193,408,140
2024-10-23 19.2 19.53 19.01 19.11 -1.9% 138,277 265,831,521
2024-10-22 19.21 19.88 18.86 19.48 +1.46% 189,797 366,251,093
2024-10-21 19 19.55 18.6 19.2 +2.84% 208,584 399,656,720
2024-10-18 18 19.12 17.81 18.67 +3.95% 191,210 353,906,057
2024-10-17 17.91 18.58 17.83 17.96 +0.79% 124,519 225,567,267
2024-10-16 17.83 18.25 17.55 17.82 -1.66% 110,768 197,825,191
2024-10-15 17.86 18.88 17.61 18.12 +0.28% 182,878 337,155,438
2024-10-14 17.05 18.09 16.86 18.07 +7.05% 156,246 273,136,695
2024-10-11 18.01 18.06 16.55 16.88 -7.15% 155,983 268,011,793
2024-10-10 18.71 19.18 18 18.18 -1.62% 163,133 301,865,746
2024-10-09 19.5 20.33 18.47 18.48 -10.38% 275,565 539,402,087
2024-10-08 21.1 21.1 18.88 20.62 +16.63% 324,888 651,112,126
2024-09-30 16.23 17.98 15.66 17.68 +15.1% 280,719 469,874,673
2024-09-27 14.38 15.55 14.3 15.36 +8.32% 171,961 255,967,457
2024-09-26 13.64 14.2 13.63 14.18 +3.28% 90,019 125,139,385
2024-09-25 13.8 14.05 13.63 13.73 +0.59% 98,997 136,986,095
2024-09-24 13.28 13.66 13.05 13.65 +3.41% 117,209 157,516,766
2024-09-23 13.3 13.52 13.18 13.2 -1.35% 49,272 65,763,367
2024-09-20 13.45 13.45 13.22 13.38 -0.37% 42,090 56,122,221
2024-09-19 13.39 13.57 13.25 13.43 +0.98% 76,957 103,478,532
2024-09-18 13.56 13.67 13.15 13.3 -1.85% 43,177 57,596,199
2024-09-13 13.81 13.88 13.5 13.55 -2.24% 59,491 81,244,834
2024-09-12 14.35 14.43 13.83 13.86 -3.14% 68,605 96,467,308
2024-09-11 14.38 14.48 14.2 14.31 -1.04% 43,873 62,887,818
2024-09-10 14.49 14.59 14 14.46 -0.07% 70,501 100,520,223
2024-09-09 14.38 14.51 14.22 14.47 +0.56% 71,168 102,585,962
2024-09-06 15.24 15.27 14.34 14.39 -5.7% 143,723 210,746,730
2024-09-05 15.49 15.55 15.12 15.26 -1.99% 104,448 159,717,585
2024-09-04 15.17 15.63 15.02 15.57 -2.44% 131,002 201,948,259
2024-09-03 15.8 16.16 15.75 15.96 +0.5% 124,441 198,293,145
2024-09-02 16.17 16.38 15.82 15.88 -2.1% 171,845 276,280,195
2024-08-30 15.68 16.61 15.65 16.22 +3.91% 283,277 458,149,189
2024-08-29 14.86 15.72 14.78 15.61 +3.93% 186,988 287,286,937
2024-08-28 15 15.3 14.75 15.02 -0.46% 142,843 214,376,786
2024-08-27 15.81 15.81 15.04 15.09 -6.85% 248,953 382,973,067
2024-08-26 15.16 16.3 15.16 16.2 +6.51% 261,863 412,530,011
2024-08-23 14.64 15.45 14.54 15.21 +3.54% 140,470 211,309,002
2024-08-22 15.01 15.03 14.59 14.69 -2.13% 65,504 96,760,167
2024-08-21 14.85 15.25 14.85 15.01 +0.07% 66,052 99,471,151
2024-08-20 14.97 15.31 14.93 15 -0.2% 81,478 122,956,378
2024-08-19 15.23 15.39 15 15.03 -1.12% 97,824 148,173,586
2024-08-16 14.78 15.48 14.73 15.2 +2.56% 148,320 225,314,692
2024-08-15 14.36 14.87 14.36 14.82 +2.35% 94,887 139,621,633
2024-08-14 14.59 14.65 14.36 14.48 -0.41% 63,033 91,411,988
2024-08-13 14 14.55 13.95 14.54 +3.78% 67,350 96,804,535
2024-08-12 14.2 14.37 13.98 14.01 -1.68% 40,058 56,432,510
2024-08-09 14.05 14.4 14.05 14.25 +1.57% 34,782 49,419,320
2024-08-08 14.19 14.22 13.74 14.03 -1.41% 37,902 52,941,901
2024-08-07 14.13 14.38 14.12 14.23 -0.07% 34,264 48,812,200
2024-08-06 13.98 14.25 13.97 14.24 +2.67% 36,803 51,915,399
2024-08-05 14.13 14.38 13.83 13.87 -3.07% 54,275 76,570,238
2024-08-02 14.55 14.73 14.29 14.31 -2.59% 62,251 90,282,334
2024-08-01 14.82 14.88 14.65 14.69 -0.81% 61,428 90,651,710
2024-07-31 14.33 14.89 14.29 14.81 +3.13% 76,188 111,772,445
2024-07-30 14.31 14.48 14.12 14.36 0% 46,480 66,517,686
2024-07-29 14.17 14.46 14.05 14.36 +1.13% 50,202 71,725,845
2024-07-26 14.04 14.29 14.02 14.2 +0.78% 50,934 72,141,170
2024-07-25 13.78 14.35 13.52 14.09 +2.18% 71,161 99,499,793
2024-07-24 14.01 14.25 13.75 13.79 -2.2% 54,812 76,413,147
2024-07-23 14.43 14.43 14 14.1 -1.81% 60,489 86,151,793
2024-07-22 14.43 14.64 14.32 14.36 -0.49% 66,663 96,439,971
2024-07-19 14.33 14.59 14.31 14.43 0% 96,230 138,946,214
2024-07-18 13.91 14.58 13.77 14.43 +1.48% 144,392 204,945,470
2024-07-17 14.94 15.11 14.2 14.22 -4.05% 167,985 244,931,800
2024-07-16 15.55 15.85 14.43 14.82 +9.05% 229,216 339,121,881
2024-07-15 14.04 14.04 13.52 13.59 -3.14% 39,619 54,183,296
2024-07-12 14.01 14.11 13.87 14.03 +0.14% 41,019 57,399,806
2024-07-11 13.67 14.08 13.67 14.01 +4.01% 47,889 66,569,639
2024-07-10 13.47 13.7 13.33 13.47 +0.45% 38,574 52,172,870
2024-07-09 12.55 13.47 12.55 13.41 +5.26% 50,175 65,748,415
2024-07-08 12.97 13.06 12.71 12.74 -2.6% 29,428 37,831,724
2024-07-05 12.94 13.17 12.68 13.08 +1.16% 28,553 36,909,441
2024-07-04 13.38 13.5 12.93 12.93 -2.93% 36,731 48,532,621
2024-07-03 13.54 13.69 13.28 13.32 -1.62% 35,584 47,787,975
2024-07-02 13.8 13.98 13.46 13.54 -2.1% 48,832 66,991,619
2024-07-01 13.99 14.09 13.45 13.83 -1.14% 47,031 64,582,293
2024-06-28 13.64 14.26 13.61 13.99 +2.19% 55,572 78,096,731
2024-06-27 13.99 14.21 13.66 13.69 -2.49% 40,516 56,379,967
2024-06-26 13.37 14.07 13.21 14.04 +5.64% 44,052 60,303,675
2024-06-25 13.6 13.76 13.2 13.29 -1.41% 45,401 61,242,074
2024-06-24 14.22 14.29 13.46 13.48 -6.06% 51,023 70,352,582
2024-06-21 14.31 14.45 14.02 14.35 -0.35% 34,207 48,828,367
2024-06-20 14.59 14.73 14.37 14.4 -1.77% 35,938 52,213,439
2024-06-19 14.82 14.82 14.51 14.66 -1.08% 32,611 47,756,475
2024-06-18 14.6 14.82 14.52 14.82 +1.16% 39,533 58,252,550
2024-06-17 14.49 14.84 14.41 14.65 +1.03% 39,305 57,532,768
2024-06-14 14.55 14.55 14.22 14.5 -0.21% 31,349 45,120,603
2024-06-13 14.56 14.68 14.47 14.53 -0.21% 39,580 57,691,463
2024-06-12 14.29 14.66 14.13 14.56 +2.61% 52,969 77,032,829
2024-06-11 13.67 14.2 13.52 14.19 +3.05% 40,460 56,171,429
2024-06-07 13.51 13.87 13.51 13.77 +2.76% 49,414 67,752,043
2024-06-06 14.04 14.42 13.25 13.4 -4.42% 72,655 99,464,120
2024-06-05 14.34 14.48 14.01 14.02 -2.57% 43,893 62,318,807
2024-06-04 14.53 14.6 14.1 14.39 -2.51% 61,238 87,347,723
2024-06-03 14.84 14.97 14.52 14.76 -0.67% 57,223 84,569,836
2024-05-31 14.69 15.04 14.59 14.86 +1.09% 64,905 96,769,339
2024-05-30 14.57 14.8 14.41 14.7 +0.55% 53,090 77,779,126
2024-05-29 14.22 14.87 14.22 14.62 +1.81% 63,171 92,655,064
2024-05-28 14.45 14.7 14.27 14.36 -1.71% 43,054 62,112,361
2024-05-27 14.41 14.63 14.1 14.61 +0.76% 55,547 79,438,247
2024-05-24 14.55 14.76 14.41 14.5 -1.83% 64,950 94,738,199
2024-05-23 15.31 15.32 14.65 14.77 -5.08% 133,244 198,440,260
2024-05-22 14.84 15.65 14.8 15.56 +4.01% 131,854 202,156,554
2024-05-21 14.81 15.09 14.66 14.96 +0.74% 47,449 70,754,401
2024-05-20 14.89 15.14 14.74 14.85 0% 52,045 77,573,147
2024-05-17 14.17 14.87 14.15 14.85 +4.5% 65,822 96,354,273
2024-05-16 14.2 14.44 14.17 14.21 +0.42% 32,938 47,121,430
2024-05-15 14.28 14.34 14.1 14.15 -0.42% 33,359 47,339,385
2024-05-14 14.33 14.56 14.15 14.21 -0.07% 59,851 85,494,903
2024-05-13 14.49 14.49 14.07 14.22 -2.47% 41,733 59,468,524
2024-05-10 14.75 14.83 14.55 14.58 -1.22% 41,937 61,445,944
2024-05-09 14.58 14.95 14.58 14.76 +1.23% 46,871 69,511,648
2024-05-08 14.99 15.02 14.52 14.58 -2.67% 46,045 67,696,099
2024-05-07 14.7 15.09 14.67 14.98 +1.56% 64,770 96,438,427
2024-05-06 14.67 14.8 14.6 14.75 +1.86% 51,616 75,912,708
2024-04-30 14.62 14.67 14.35 14.48 -1.03% 52,379 76,019,341
2024-04-29 14.01 14.67 14 14.63 +3.17% 73,908 106,713,564
2024-04-26 13.99 14.37 13.91 14.18 +0.85% 74,706 106,091,786
2024-04-25 14.01 14.32 13.97 14.06 -0.71% 72,681 102,851,906
2024-04-24 13.8 14.18 13.71 14.16 +3.58% 82,961 116,200,989
2024-04-23 13.64 13.93 13.57 13.67 +0.22% 110,858 152,109,341
2024-04-22 13.01 13.97 12.91 13.64 +9.56% 148,763 200,046,843
2024-04-19 12.5 12.52 12.18 12.45 -1.43% 42,325 52,172,113
2024-04-18 12.47 12.84 12.18 12.63 +2.18% 47,941 60,204,074
2024-04-17 11.63 12.38 11.63 12.36 +7.95% 54,469 66,015,549
2024-04-16 12.3 12.5 11.39 11.45 -8.4% 69,226 81,195,041
2024-04-15 13.11 13.3 12.25 12.5 -4.94% 62,430 79,008,097
2024-04-12 13.41 13.6 13.14 13.15 -1.65% 30,481 40,640,141
2024-04-11 13.36 13.58 13.23 13.37 +0.07% 27,470 36,903,890
2024-04-10 13.7 13.7 13.21 13.36 -2.62% 32,056 42,873,133
2024-04-09 13.45 13.76 13.43 13.72 +2.24% 27,320 37,225,805
2024-04-08 14.01 14.01 13.41 13.42 -4.28% 35,629 48,558,882
2024-04-03 14.13 14.24 13.82 14.02 -1.41% 38,478 53,882,932
2024-04-02 14.4 14.4 13.95 14.22 -0.42% 45,725 64,714,289
2024-04-01 13.82 14.36 13.82 14.28 +3.48% 48,273 68,110,910
2024-03-29 13.56 13.81 13.35 13.8 +2.37% 41,096 55,833,627
2024-03-28 13.09 13.66 13.01 13.48 +2.98% 47,123 62,982,399
2024-03-27 13.79 13.83 13.06 13.09 -4.8% 43,224 57,990,649
2024-03-26 13.81 14.05 13.45 13.75 -0.72% 48,386 66,599,202
2024-03-25 14.45 14.49 13.84 13.85 -4.15% 43,311 61,564,246
2024-03-22 14.61 14.74 14.27 14.45 -1.5% 54,839 79,317,015
2024-03-21 14.84 14.96 14.46 14.67 -1.21% 57,334 84,169,091
2024-03-20 14.62 14.86 14.52 14.85 +1.57% 45,230 66,702,887
2024-03-19 14.5 14.79 14.45 14.62 +0.34% 50,885 74,613,302
2024-03-18 14.25 14.58 14.25 14.57 +2.32% 48,430 69,914,523
2024-03-15 14.09 14.25 13.94 14.24 +0.99% 31,561 44,450,970
2024-03-14 14.34 14.38 13.88 14.1 -1.4% 42,305 59,859,462
2024-03-13 14.26 14.45 14.2 14.3 +0.49% 52,957 75,775,875
2024-03-12 14.22 14.29 13.96 14.23 +0.07% 52,727 74,590,684
2024-03-11 13.8 14.22 13.71 14.22 +2.6% 58,911 82,807,456
2024-03-08 13.66 13.88 13.6 13.86 +2.36% 43,823 60,410,944
2024-03-07 13.88 13.99 13.54 13.54 -2.38% 47,441 65,294,319
2024-03-06 13.57 14.05 13.45 13.87 +1.17% 53,253 73,410,807
2024-03-05 14 14 13.61 13.71 -2.63% 60,637 83,469,453
2024-03-04 13.97 14.25 13.74 14.08 +1% 67,385 94,454,303
2024-03-01 13.48 13.94 13.36 13.94 +3.41% 78,254 107,641,015
2024-02-29 12.85 13.48 12.8 13.48 +3.85% 67,057 88,891,939
2024-02-28 14.24 14.45 12.94 12.98 -7.94% 109,516 150,756,740
2024-02-27 13.56 14.1 13.45 14.1 +3.22% 59,089 81,810,861
2024-02-26 13.65 14.03 13.42 13.66 +0.07% 85,606 117,163,050
2024-02-23 12.99 13.65 12.96 13.65 +5.24% 74,427 99,796,847
2024-02-22 12.64 13.05 12.58 12.97 +2.61% 48,138 61,940,224
2024-02-21 12.38 13.11 12.33 12.64 +1.12% 65,406 83,913,683
2024-02-20 12.49 12.55 12.25 12.5 -0.71% 52,102 64,554,076
2024-02-19 12.21 12.72 12.19 12.59 +5.36% 95,189 118,663,538
2024-02-08 10.83 11.99 10.62 11.95 +10.85% 106,272 121,141,890
2024-02-07 11.01 11.23 10.47 10.78 -1.28% 92,071 100,413,693
2024-02-06 10.19 11.2 9.63 10.92 +6.74% 103,625 107,264,977
2024-02-05 11.62 11.76 10.08 10.23 -13.08% 105,697 113,119,166
2024-02-02 12.53 12.69 11.23 11.77 -5.69% 71,577 85,633,557
2024-02-01 12.77 12.83 12.2 12.48 -2.12% 59,603 74,484,757
2024-01-31 13.32 13.59 12.69 12.75 -5.27% 56,050 73,363,826
2024-01-30 13.98 13.98 13.43 13.46 -3.65% 50,053 68,436,264
2024-01-29 14.57 14.68 13.94 13.97 -4.12% 54,654 77,536,716
2024-01-26 15.09 15.11 14.57 14.57 -3.45% 63,303 93,853,479
2024-01-25 14.85 15.13 14.54 15.09 +1.48% 74,758 111,387,977
2024-01-24 14.71 15.19 14.23 14.87 +2.98% 78,676 115,886,320
2024-01-23 14.53 14.79 14.26 14.44 -1.84% 66,963 96,917,241
2024-01-22 15.62 15.75 14.59 14.71 -6.01% 64,598 97,653,647
2024-01-19 15.86 16.02 15.53 15.65 -0.95% 50,489 79,323,958
2024-01-18 15.99 16.17 15.37 15.8 -1.68% 72,984 114,516,235
2024-01-17 16.71 16.74 16.07 16.07 -4.06% 47,516 77,664,373
2024-01-16 16.78 17.01 16.39 16.75 -0.3% 47,477 79,003,940
2024-01-15 17.02 17.1 16.6 16.8 -1.18% 55,083 92,678,475
2024-01-12 17.01 17.6 16.81 17 -0.82% 95,597 164,965,782
2024-01-11 16.66 17.23 16.46 17.14 +3.07% 68,994 116,706,570
2024-01-10 16.67 16.94 16.3 16.63 -1.13% 49,713 82,671,747
2024-01-09 16.96 17.21 16.58 16.82 -0.47% 57,882 97,693,598
2024-01-08 17.36 17.45 16.9 16.9 -2.2% 58,003 99,030,332
2024-01-05 17.7 18.01 17.14 17.28 -3.25% 77,160 135,081,434
2024-01-04 18.2 18.28 17.71 17.86 -1.81% 71,306 128,011,129
2024-01-03 18.44 18.58 17.96 18.19 -1.14% 117,970 214,275,114
2024-01-02 19.12 19.42 18.32 18.4 -1.5% 194,439 362,423,629

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

цЩ╢чЫЫцЬ║чФ╡ 300316

2024年一季度

хоЭхЕЙшВбф╗╜ 600379

近半年

ф╕нхНЧшВбф╗╜ 000717

2023年全年

хЕИцГацКАцЬп 688155

近半年

цЛЫхХЖц╕пхПг 001872

近期数据

хЖЕшТЩхНОчФ╡ 600863

近半年

чжПшО▒шТ╜чЙ╣ 605566

近期数据

цШУх╛╖щ╛Щ 603380

近期数据

STше┐хПС 000752

近三个月

хнЪшГ╜чзСцКА 688567

2024年一季度

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
生物医药
芯片

хглхЕ░х╛о (600460)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
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