щгЮшНгш╛╛ 300602

数据更新至:

添加到对比分析

21.19 -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

21.19
-1.03% -0.22
21.5
开盘价
21.62
最高价
20.95
最低价
62,157
成交量
数据更新至: 2025-03-25

技术指标

21.98
MA5 (5日均线)
22.91
MA10 (10日均线)
22.90
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 21.5 21.62 20.95 21.19 -1.03% 62,157 132,130,336
2025-03-24 21.89 21.97 20.73 21.41 -1.34% 137,439 293,137,802
2025-03-21 22.42 22.44 21.58 21.7 -4.02% 186,194 408,745,100
2025-03-20 22.8 23.2 22.55 22.61 -1.7% 136,411 312,387,263
2025-03-19 23.83 23.83 22.88 23 -4.05% 224,110 521,043,574
2025-03-18 24.13 24.78 23.88 23.97 -1.56% 291,452 708,078,201
2025-03-17 23.85 24.77 23.66 24.35 +2.61% 329,912 802,722,936
2025-03-14 23.45 24 22.9 23.73 +0.17% 275,419 649,781,973
2025-03-13 23.27 23.82 22.69 23.69 +1.2% 302,991 705,948,094
2025-03-12 22.88 23.95 22.5 23.41 +4.23% 370,493 866,831,430
2025-03-11 21.95 22.46 21.81 22.46 -1.4% 196,920 437,187,666
2025-03-10 22.56 22.88 22.3 22.78 -0.04% 167,657 377,956,614
2025-03-07 22.77 23.28 22.39 22.79 -0.65% 218,082 499,409,011
2025-03-06 23 23.5 22.79 22.94 +1.28% 281,454 649,279,594
2025-03-05 22.08 22.68 21.92 22.65 +1.66% 201,212 450,178,983
2025-03-04 21.56 22.55 21.48 22.28 +2.01% 202,932 450,674,768
2025-03-03 22.16 22.65 21.6 21.84 -1.58% 272,402 602,229,929
2025-02-28 23.55 23.79 21.97 22.19 -6.65% 363,644 825,470,318
2025-02-27 25 25.44 23.38 23.77 -6.05% 420,405 1,020,598,293
2025-02-26 24.25 25.77 23.7 25.3 +5.02% 477,719 1,176,383,263
2025-02-25 23.3 24.88 23 24.09 +0.38% 487,269 1,162,011,662
2025-02-24 23.57 24.13 22.7 24 +1.78% 569,848 1,346,110,656
2025-02-21 21.74 24.04 21.71 23.58 +8.51% 689,874 1,577,617,989
2025-02-20 21.18 21.75 20.88 21.73 +2.6% 345,115 738,355,102
2025-02-19 20.91 21.28 20.5 21.18 +1.19% 261,913 550,588,036
2025-02-18 21.15 22 20.85 20.93 -2.2% 347,864 741,506,822
2025-02-17 20.78 21.56 20.72 21.4 +3.43% 342,231 727,981,786
2025-02-14 20.3 20.98 20 20.69 +1.52% 203,002 417,382,655
2025-02-13 20.88 20.9 20.3 20.38 -2.67% 164,139 336,523,594
2025-02-12 20.49 21.09 20.46 20.94 +2.05% 196,661 410,380,145
2025-02-11 20.78 20.89 20.48 20.52 -1.49% 178,835 368,730,770
2025-02-10 20.6 21.16 20.37 20.83 +0.63% 322,535 668,917,985
2025-02-07 20.55 21.16 20.45 20.7 +0.24% 355,868 740,133,895
2025-02-06 19.96 20.72 19.94 20.65 +2.74% 274,303 560,880,155
2025-02-05 19.65 20.48 19.55 20.1 +4.42% 257,860 519,087,294
2025-01-27 20.05 20.2 19.23 19.25 -4.13% 185,264 363,945,040
2025-01-24 19.78 20.35 19.78 20.08 +1.41% 240,405 483,348,794
2025-01-23 20.23 20.6 19.77 19.8 -0.75% 249,849 504,031,051
2025-01-22 19.41 20.23 19.29 19.95 +1.79% 269,694 535,117,749
2025-01-21 19.3 19.65 18.92 19.6 +2.14% 216,004 418,093,013
2025-01-20 18.94 19.44 18.74 19.19 +2.51% 174,416 333,364,464
2025-01-17 18.56 18.96 18.45 18.72 0% 138,415 259,126,320
2025-01-16 18.8 19.21 18.42 18.72 +1.96% 195,631 368,201,370
2025-01-15 18.9 18.95 18.32 18.36 -3.16% 177,188 328,664,900
2025-01-14 18.15 19.06 17.95 18.96 +5.33% 185,621 346,906,916
2025-01-13 17.61 18.18 17.4 18 -0.72% 127,499 227,323,763
2025-01-10 18.41 18.93 18.13 18.13 -1.95% 196,482 365,010,005
2025-01-09 18.45 19.09 18.36 18.49 -0.59% 207,972 388,761,190
2025-01-08 18.19 18.84 17.77 18.6 +0.65% 245,697 450,141,341
2025-01-07 17.64 18.48 17.58 18.48 +5.36% 183,138 331,510,004
2025-01-06 17.6 17.97 17.22 17.54 -0.34% 118,634 208,948,835
2025-01-03 18.56 18.65 17.53 17.6 -4.56% 192,998 348,594,692
2025-01-02 19.23 19.43 18.17 18.44 -4.06% 185,466 348,690,229
2024-12-31 20.62 20.78 19.22 19.22 -6.52% 227,000 449,338,154
2024-12-30 20.83 21.01 20.09 20.56 -0.44% 214,417 441,877,250
2024-12-27 20.99 21.15 20.52 20.65 -1.53% 271,703 564,501,060
2024-12-26 19.3 21.18 19.3 20.97 +4.33% 434,671 897,848,334
2024-12-25 19.11 20.38 18.78 20.1 +4.42% 317,512 627,969,291
2024-12-24 19.28 19.64 18.96 19.25 +0.21% 128,243 246,612,310
2024-12-23 20.01 20.2 19.1 19.21 -3.32% 156,468 306,385,798
2024-12-20 19.67 20.1 19.4 19.87 -0.15% 191,343 379,362,361
2024-12-19 18.66 19.94 18.6 19.9 +4.85% 239,421 466,341,231
2024-12-18 18.9 19.18 18.44 18.98 +0.96% 122,552 231,270,082
2024-12-17 19.32 19.47 18.69 18.8 -2.79% 131,684 251,020,260
2024-12-16 19.65 19.89 19.2 19.34 -1.78% 128,734 250,905,981
2024-12-13 20.33 20.48 19.66 19.69 -3.86% 193,934 387,210,433
2024-12-12 20.91 20.99 20.15 20.48 -2.48% 190,778 390,640,643
2024-12-11 20.31 21.3 20.31 21 +2.44% 212,753 443,014,860
2024-12-10 21.48 21.56 20.44 20.5 +0.1% 194,946 406,225,573
2024-12-09 20.9 20.98 20.15 20.48 -1.92% 155,414 318,448,507
2024-12-06 21.18 21.35 20.54 20.88 -1.56% 193,813 404,477,547
2024-12-05 20.49 21.5 20.43 21.21 +3.21% 264,561 557,031,944
2024-12-04 21.02 21.22 20.37 20.55 -2.33% 193,536 402,379,339
2024-12-03 21.44 21.69 20.71 21.04 -3% 347,233 735,997,408
2024-12-02 19.99 22.88 19.95 21.69 +11.86% 538,930 1,169,387,143
2024-11-29 18.74 19.82 18.58 19.39 +4.02% 214,979 413,126,478
2024-11-28 19.15 19.28 18.54 18.64 -2.71% 145,154 274,709,175
2024-11-27 18.8 19.16 18.01 19.16 +1.86% 163,863 304,472,163
2024-11-26 19.05 19.43 18.78 18.81 -0.74% 158,435 302,361,406
2024-11-25 19.18 19.45 18.39 18.95 -1.15% 159,583 298,844,619
2024-11-22 19.85 20.78 19.15 19.17 -4.15% 247,294 498,622,320
2024-11-21 19.75 20.24 19.3 20 +0.3% 196,683 388,948,349
2024-11-20 19.88 20.35 19.75 19.94 +1.37% 180,437 360,954,632
2024-11-19 19.1 19.67 18.9 19.67 +3.47% 153,775 296,395,974
2024-11-18 20.7 20.74 18.8 19.01 -6.9% 266,263 515,586,127
2024-11-15 21.06 21.51 20.38 20.42 -3.22% 198,162 416,825,772
2024-11-14 21.55 21.85 21.01 21.1 -2.72% 155,210 332,777,422
2024-11-13 21.91 22.08 21.17 21.69 -1.99% 195,515 421,278,571
2024-11-12 22.6 23.05 21.86 22.13 -1.95% 312,731 701,510,682
2024-11-11 21.96 22.73 21.3 22.57 +2.87% 328,656 732,730,002
2024-11-08 22.83 22.88 21.8 21.94 -1.39% 376,592 838,548,555
2024-11-07 20.48 22.26 20.48 22.25 +6.36% 445,178 965,736,355
2024-11-06 21.4 22.16 20.63 20.92 +0.05% 372,908 793,832,668
2024-11-05 19.5 21.2 19.44 20.91 +5.98% 342,245 704,186,928
2024-11-04 18.97 20 18.97 19.73 +4.12% 201,990 395,122,189
2024-11-01 20.78 20.79 18.88 18.95 -10.06% 387,236 758,939,052
2024-10-31 21.55 21.55 20.76 21.07 -3.35% 412,809 870,333,934
2024-10-30 21.25 22.47 20.62 21.8 +5.83% 551,075 1,182,516,903
2024-10-29 20.3 21.1 20.01 20.6 +1.93% 352,359 727,744,144
2024-10-28 20.09 20.39 19.78 20.21 -0.35% 229,975 461,274,823
2024-10-25 20.25 20.81 20.18 20.28 +0.5% 250,820 512,464,995
2024-10-24 20.41 20.5 19.97 20.18 -2.46% 240,312 484,851,711
2024-10-23 20.62 21.15 20.17 20.69 +0.19% 387,372 800,504,048
2024-10-22 21.58 21.58 20.34 20.65 -5.92% 516,967 1,081,831,967
2024-10-21 20.39 22.91 20.25 21.95 +8.66% 699,288 1,508,814,330
2024-10-18 19.05 20.73 19.05 20.2 +4.07% 617,975 1,242,138,024
2024-10-17 19.68 20.94 19.04 19.41 +0.15% 612,597 1,215,156,626
2024-10-16 18.53 19.52 18.3 19.38 +2.05% 399,782 756,921,591
2024-10-15 18.73 19.99 18.52 18.99 +1.55% 547,415 1,064,316,210
2024-10-14 17.3 18.83 16.88 18.7 +10.13% 335,272 601,640,317
2024-10-11 17.96 18.18 16.62 16.98 -6.5% 259,826 449,489,368
2024-10-10 18.5 19.24 17.88 18.16 -0.93% 288,090 533,286,006
2024-10-09 19.9 19.98 18.2 18.33 -13.09% 470,849 905,813,193
2024-10-08 21.5 21.5 18.67 21.09 +17.49% 618,291 1,250,294,441
2024-09-30 16.51 18.03 16.18 17.95 +16.11% 489,751 838,114,498
2024-09-27 14.65 15.74 14.65 15.46 +6.77% 329,004 499,083,551
2024-09-26 14.1 14.48 13.94 14.48 +2.33% 208,616 296,539,757
2024-09-25 14.28 14.59 14 14.15 -0.91% 237,585 339,950,940
2024-09-24 13.87 14.29 13.49 14.28 +3.48% 209,688 292,887,195
2024-09-23 13.81 14.15 13.64 13.8 -0.07% 123,771 172,226,111
2024-09-20 13.98 14.07 13.71 13.81 -0.58% 105,758 146,699,356
2024-09-19 13.9 14.03 13.68 13.89 +0.8% 128,986 178,967,768
2024-09-18 13.94 14.07 13.56 13.78 -1.08% 92,939 127,689,963
2024-09-13 14.27 14.48 13.92 13.93 -2.52% 97,109 136,716,369
2024-09-12 14.63 14.68 14.28 14.29 -1.24% 113,112 163,066,755
2024-09-11 14.8 14.88 14.27 14.47 -3.73% 185,943 270,587,529
2024-09-10 13.85 15.66 13.5 15.03 +8.44% 332,065 484,282,162
2024-09-09 14.08 14.17 13.77 13.86 -1.35% 129,142 179,838,244
2024-09-06 14.85 14.85 14.01 14.05 -5.83% 228,536 327,323,288
2024-09-05 14.85 15.11 14.65 14.92 +1.02% 179,350 266,464,693
2024-09-04 14.96 15.03 14.5 14.77 -2.76% 192,215 283,148,090
2024-09-03 15.16 15.39 14.93 15.19 -0.52% 211,943 321,062,908
2024-09-02 15.65 15.99 15.26 15.27 -2.05% 302,279 471,314,306
2024-08-30 15.37 16.15 15.35 15.59 +2.36% 474,257 748,556,788
2024-08-29 14.56 15.38 14.53 15.23 +3.04% 303,420 455,104,653
2024-08-28 14.83 15 14.38 14.78 -0.67% 198,499 292,544,234
2024-08-27 15.07 15.4 14.8 14.88 -3.38% 223,326 335,083,427
2024-08-26 15.37 15.68 15.02 15.4 +1.45% 346,175 532,729,332
2024-08-23 14.39 15.46 14.28 15.18 +4.4% 352,406 529,921,296
2024-08-22 14.96 15.18 14.49 14.54 -3.71% 239,684 354,025,177
2024-08-21 14.62 15.7 14.56 15.1 +0.73% 318,308 484,063,993
2024-08-20 14.58 15.28 14.58 14.99 +0.74% 305,388 455,058,950
2024-08-19 15.01 15.45 14.62 14.88 +1.78% 371,313 560,563,148
2024-08-16 13.91 14.88 13.91 14.62 +4.95% 289,066 418,320,806
2024-08-15 13.35 14.2 13.33 13.93 +3.19% 147,962 204,219,150
2024-08-14 13.5 13.65 13.33 13.5 +1.28% 66,967 90,356,656
2024-08-13 13.06 13.36 13.06 13.33 +1.76% 41,692 55,244,782
2024-08-12 13.32 13.45 13.06 13.1 -1.73% 54,668 72,260,398
2024-08-09 13.28 13.62 13.28 13.33 +0.45% 66,893 89,948,999
2024-08-08 13.28 13.45 13.02 13.27 -0.6% 67,145 88,812,688
2024-08-07 13.4 13.49 13.25 13.35 +0.07% 51,236 68,607,671
2024-08-06 13.46 13.57 13.21 13.34 +1.29% 56,203 75,062,580
2024-08-05 13.65 13.85 13.15 13.17 -4.84% 119,670 161,582,439
2024-08-02 14.21 14.22 13.78 13.84 -3.22% 110,231 154,088,064
2024-08-01 14.56 14.63 14.27 14.3 -1.11% 108,044 155,750,181
2024-07-31 13.98 14.55 13.9 14.46 +4.1% 141,308 202,135,403
2024-07-30 13.75 14 13.64 13.89 -0.07% 64,361 89,040,623
2024-07-29 13.95 14.06 13.76 13.9 -0.36% 67,086 93,357,268
2024-07-26 13.77 14.1 13.71 13.95 +1.01% 81,547 113,584,806
2024-07-25 13.72 13.97 13.39 13.81 -1.71% 131,754 179,826,464
2024-07-24 14.06 14.68 13.96 14.05 +1.3% 140,524 201,345,358
2024-07-23 14.34 14.42 13.86 13.87 -3.81% 99,242 139,515,568
2024-07-22 14.43 14.68 14.32 14.42 +1.12% 99,548 143,996,552
2024-07-19 14.24 14.52 14.1 14.26 +0.14% 105,196 151,037,054
2024-07-18 14 14.44 13.78 14.24 -0.21% 133,118 187,590,674
2024-07-17 14.88 14.9 14.26 14.27 -4.36% 176,923 256,758,925
2024-07-16 15.15 15.15 14.73 14.92 +2.83% 271,857 405,768,013
2024-07-15 14.68 14.71 14.4 14.51 -1.63% 85,939 124,902,590
2024-07-12 14.69 14.81 14.51 14.75 -0.87% 100,983 147,931,778
2024-07-11 14.82 15 14.55 14.88 +1.99% 154,386 228,682,747
2024-07-10 14.7 14.79 14.46 14.59 -0.75% 126,073 184,448,333
2024-07-09 13.75 14.7 13.71 14.7 +7.14% 195,164 279,468,516
2024-07-08 14.12 14.25 13.7 13.72 -2.9% 89,800 124,640,362
2024-07-05 13.89 14.24 13.64 14.13 +1.44% 104,167 145,491,808
2024-07-04 14.43 14.54 13.91 13.93 -2.72% 112,975 159,912,786
2024-07-03 14.45 14.58 14.08 14.32 -0.9% 97,977 140,284,100
2024-07-02 14.7 14.79 14.33 14.45 -2.1% 117,926 170,873,984
2024-07-01 15.02 15.44 14.42 14.76 -2.32% 156,794 230,679,228
2024-06-28 14 15.96 13.91 15.11 +7.54% 290,874 438,076,589
2024-06-27 14.19 14.56 14.03 14.05 -1.89% 104,623 149,542,147
2024-06-26 13.78 14.35 13.59 14.32 +3.32% 102,967 144,160,597
2024-06-25 14.07 14.17 13.64 13.86 -0.93% 124,529 172,611,541
2024-06-24 14.72 14.83 13.94 13.99 -5.35% 121,540 174,274,325
2024-06-21 14.71 14.99 14.52 14.78 -0.34% 83,766 123,970,560
2024-06-20 15.21 15.32 14.81 14.83 -3.14% 129,756 195,031,769
2024-06-19 15.66 15.79 15.27 15.31 -2.36% 147,381 227,217,559
2024-06-18 15.44 15.84 15.44 15.68 +0.64% 168,904 264,300,397
2024-06-17 15.08 15.74 15.03 15.58 +2.43% 190,797 295,579,026
2024-06-14 14.9 15.25 14.72 15.21 +1% 144,636 218,116,930
2024-06-13 15.18 15.4 15.03 15.06 -1.31% 173,436 263,319,392
2024-06-12 14.8 15.71 14.77 15.26 +4.81% 274,072 419,860,061
2024-06-11 14.18 14.6 13.68 14.56 +1.96% 147,254 209,678,211
2024-06-07 14.61 14.87 14.1 14.28 -1.18% 207,789 299,788,131
2024-06-06 15.85 15.97 14.05 14.45 -8.6% 368,064 545,289,163
2024-06-05 15.68 16.01 15.45 15.81 -0.57% 235,194 370,407,310
2024-06-04 16.28 16.3 15.48 15.9 -4.96% 360,721 569,844,987
2024-06-03 17.03 17.49 16.3 16.73 +0.06% 522,371 881,904,235
2024-05-31 16.05 17.68 16.05 16.72 +6.84% 612,498 1,031,408,605
2024-05-30 15.98 16.74 15.54 15.65 -3.93% 344,878 549,368,867
2024-05-29 15.57 16.47 15.36 16.29 +4.96% 465,275 745,867,618
2024-05-28 15.63 15.79 15.25 15.52 -2.08% 294,656 455,868,454
2024-05-27 16.27 16.54 15.66 15.85 -5.82% 480,970 771,801,626
2024-05-24 15.9 17.95 15.67 16.83 +3.76% 740,632 1,244,497,003
2024-05-23 14.79 17.08 14.79 16.22 +10.49% 489,635 780,760,400
2024-05-22 14.5 14.75 14.26 14.68 -0.14% 92,506 134,137,096
2024-05-21 14.41 14.95 14.33 14.7 +1.52% 115,261 169,868,258
2024-05-20 14.6 14.65 14.34 14.48 -0.21% 64,591 93,514,801
2024-05-17 14.05 14.54 13.96 14.51 +3.27% 81,474 116,611,561
2024-05-16 14.18 14.4 14 14.05 -1.75% 80,048 113,199,865
2024-05-15 14.38 14.66 14.24 14.3 +0.28% 80,305 115,936,263
2024-05-14 14.24 14.61 14.22 14.26 +0.78% 61,883 88,919,921
2024-05-13 14.14 14.63 13.91 14.15 -1.6% 76,763 109,461,522
2024-05-10 14.9 14.93 14.36 14.38 -3.16% 89,010 128,937,786
2024-05-09 14.74 15.02 14.68 14.85 +1.23% 70,241 104,587,860
2024-05-08 15.14 15.15 14.62 14.67 -2.91% 79,802 118,131,499
2024-05-07 15.34 15.43 15 15.11 -1.18% 80,509 122,247,238
2024-05-06 15.49 15.66 15.22 15.29 +1.19% 98,867 151,794,191
2024-04-30 15.34 15.47 14.94 15.11 -1.88% 110,521 167,543,939
2024-04-29 15.19 15.57 15.16 15.4 +1.65% 126,002 193,452,075
2024-04-26 14.66 15.3 14.56 15.15 +4.41% 152,481 229,563,892
2024-04-25 14.64 14.92 14.47 14.51 -0.89% 91,251 133,975,067
2024-04-24 14.13 14.64 14.12 14.64 +3.9% 94,930 136,982,643
2024-04-23 14.02 14.35 13.86 14.09 +0.64% 68,887 96,988,536
2024-04-22 13.9 14.3 13.61 14 -2.23% 97,746 136,567,000
2024-04-19 14.69 14.9 14.22 14.32 -4.15% 127,079 184,001,839
2024-04-18 15 15.35 14.56 14.94 -0.33% 149,380 223,823,951
2024-04-17 14.2 15 14.2 14.99 +7.46% 178,909 264,241,459
2024-04-16 14.52 14.7 13.69 13.95 +0.07% 172,011 243,888,193
2024-04-15 14.5 14.9 13.66 13.94 -5.23% 151,323 213,955,479
2024-04-12 14.69 15.06 14.68 14.71 +0.34% 83,090 123,262,068
2024-04-11 14.61 15.05 14.61 14.66 -0.74% 81,589 121,080,608
2024-04-10 15.44 15.44 14.51 14.77 -4.09% 116,136 171,881,461
2024-04-09 15.51 15.73 15.13 15.4 -0.52% 96,200 147,968,558
2024-04-08 15.88 15.98 15.46 15.48 -3.25% 95,229 149,381,286
2024-04-03 16.51 16.51 15.7 16 -3.56% 142,831 228,586,312
2024-04-02 17 17.03 16.42 16.59 -3.55% 184,271 307,321,785
2024-04-01 17.41 17.92 16.99 17.2 -0.12% 283,021 490,123,595
2024-03-29 16.25 17.25 15.7 17.22 +6.56% 246,492 411,052,867
2024-03-28 15.17 16.31 15.16 16.16 +6.04% 136,366 217,182,547
2024-03-27 16.2 16.2 15.2 15.24 -5.93% 135,881 211,514,992
2024-03-26 16.11 16.66 16.03 16.2 -1.04% 128,419 209,605,109
2024-03-25 17 17.38 16.37 16.37 -3.71% 151,715 257,458,374
2024-03-22 17.02 17.3 16.78 17 -0.12% 142,610 243,079,719
2024-03-21 17.39 17.41 16.93 17.02 -2.18% 158,934 271,717,057
2024-03-20 17.35 17.57 17.1 17.4 +0.4% 139,687 241,844,999
2024-03-19 17.35 17.59 17.21 17.33 -0.97% 159,303 277,116,967
2024-03-18 17.18 17.52 16.94 17.5 +3.55% 229,681 396,695,325
2024-03-15 16.66 16.97 16.49 16.9 +1.93% 161,717 271,361,339
2024-03-14 16.52 16.8 16.27 16.58 -1.43% 163,443 269,652,631
2024-03-13 17.25 17.25 16.74 16.82 -1.06% 213,012 361,994,023
2024-03-12 17.6 17.6 16.7 17 -3.13% 300,047 512,357,300
2024-03-11 16.3 18 15.99 17.55 +6.43% 392,141 665,954,011
2024-03-08 15.88 16.8 15.82 16.49 +3.39% 248,648 407,811,921
2024-03-07 16.54 17 15.93 15.95 -1.18% 260,492 428,333,289
2024-03-06 16.09 16.65 15.74 16.14 -1.53% 263,057 423,564,234
2024-03-05 16.13 17.14 15.98 16.39 -2.5% 356,669 587,825,168
2024-03-04 16.28 17.5 15.75 16.81 +9.16% 472,786 777,909,120
2024-03-01 14.47 15.42 14.41 15.4 +6.87% 249,187 375,846,035
2024-02-29 13.12 14.69 13.06 14.41 +7.78% 195,316 273,444,251
2024-02-28 14.9 15.08 13.3 13.37 -11.34% 290,598 415,090,677
2024-02-27 13.91 15.2 13.75 15.08 +8.26% 223,756 323,032,436
2024-02-26 13.61 14.3 13.45 13.93 +1.6% 173,917 241,898,100
2024-02-23 13.45 13.8 13.08 13.71 +4.98% 188,796 255,040,526
2024-02-22 12.3 13.15 12.28 13.06 +7.05% 183,212 235,405,400
2024-02-21 11.9 12.66 11.81 12.2 +0.99% 128,563 157,625,523
2024-02-20 11.95 12.13 11.66 12.08 +1.09% 123,901 147,917,353
2024-02-19 11.86 12.27 11.57 11.95 +1.7% 182,219 217,108,928
2024-02-08 10.63 11.86 10.56 11.75 +11.37% 170,745 194,438,006
2024-02-07 9.97 10.9 9.93 10.55 +5.5% 177,831 187,275,134
2024-02-06 9.25 10.24 9.05 10 +5.04% 162,993 156,746,535
2024-02-05 10.68 10.76 9.23 9.52 -11.03% 177,520 174,156,267
2024-02-02 11.54 11.7 10.22 10.7 -7.04% 133,594 145,963,543
2024-02-01 11.45 11.79 11.15 11.51 +0.44% 101,087 115,782,855
2024-01-31 12.34 12.46 11.4 11.46 -6.22% 105,382 124,210,835
2024-01-30 12.78 12.89 12.18 12.22 -3.63% 96,065 120,631,261
2024-01-29 13.32 13.43 12.6 12.68 -4.52% 85,015 109,473,981
2024-01-26 13.65 13.68 13.21 13.28 -3.07% 71,386 95,811,591
2024-01-25 13.45 13.81 13.12 13.7 +3.09% 97,643 132,352,997
2024-01-24 13.42 13.56 12.65 13.29 +0.23% 101,341 132,234,779
2024-01-23 13.31 13.56 13.06 13.26 +0.3% 96,616 128,532,555
2024-01-22 14.38 14.56 13.06 13.22 -7.49% 90,992 124,649,700
2024-01-19 14.43 14.65 14.25 14.29 -1.04% 55,272 79,723,055
2024-01-18 14.3 14.47 13.93 14.44 +0.77% 87,054 123,547,531
2024-01-17 15.03 15.04 14.26 14.33 -4.59% 93,837 137,159,088
2024-01-16 15.18 15.33 14.66 15.02 -0.99% 85,797 128,561,059
2024-01-15 15.16 15.42 15.08 15.17 -0.2% 54,420 82,882,238
2024-01-12 15.84 15.88 15.11 15.2 -4.04% 118,179 181,851,748
2024-01-11 15.55 15.91 15.39 15.84 +1.34% 123,581 193,445,644
2024-01-10 16.23 16.41 15.47 15.63 -4.46% 107,708 169,878,347
2024-01-09 16.46 16.95 16.07 16.36 -0.61% 66,779 110,098,302
2024-01-08 16.54 16.9 16.45 16.46 -1.2% 65,251 108,942,813
2024-01-05 17.03 17.15 16.51 16.66 -1.88% 64,888 108,859,364
2024-01-04 16.8 17.14 16.63 16.98 +0.41% 65,586 110,771,865
2024-01-03 17.29 17.42 16.66 16.91 -2.65% 110,112 186,823,334
2024-01-02 18.02 18.1 17.37 17.37 -3.87% 112,982 199,858,992

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

цБТхоЮчзСцКА 300513

2023年全年

ф╕нхЫ╜цнжхд╖ 000797

2023年全年

ц░╕шМВц│░ 605208

近期数据

чЯ│хдзшГЬхНО 603026

近期数据

хНОчФЯчзСцКА 605180

近半年

цЭнх╖ЮщлШцЦ░ 300478

近半年

щ╛ЩцЧЧчзСцКА 603341

2024年一季度

чЙЗф╗ФчЩА 600436

近三个月

шЛПшпХшпХщкМ 300416

2023年全年

щгЮчзСчФ╡хЩи 603868

2024年至今

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
储能电池
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
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