цмгхдйчзСцКА 300615

数据更新至:

添加到对比分析

12.53 -0.71%

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

12.53
-0.71% -0.09
12.58
开盘价
12.79
最高价
12.33
最低价
38,270
成交量
数据更新至: 2025-03-25

技术指标

13.17
MA5 (5日均线)
13.53
MA10 (10日均线)
13.47
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 12.58 12.79 12.33 12.53 -0.71% 38,270 48,122,126
2025-03-24 13.38 13.48 12.24 12.62 -5.68% 82,746 105,631,466
2025-03-21 13.68 13.71 13.32 13.38 -1.91% 51,748 69,738,952
2025-03-20 13.63 13.86 13.56 13.64 -0.22% 54,289 74,522,191
2025-03-19 14.2 14.2 13.6 13.67 -2.36% 75,648 104,115,658
2025-03-18 14 14.14 13.88 14 +0.14% 70,612 98,775,187
2025-03-17 13.86 14.15 13.8 13.98 +0.94% 88,567 123,940,332
2025-03-14 13.78 13.86 13.35 13.85 +0.58% 84,760 115,862,015
2025-03-13 13.88 14.04 13.43 13.77 -0.79% 101,476 139,557,398
2025-03-12 13.62 14.02 13.59 13.88 +2.51% 107,868 149,225,661
2025-03-11 13.4 13.57 13.3 13.54 -0.29% 52,511 70,487,249
2025-03-10 13.55 13.65 13.39 13.58 -0.07% 54,869 74,209,523
2025-03-07 13.61 13.85 13.42 13.59 -0.59% 96,484 131,658,421
2025-03-06 13.55 13.76 13.45 13.67 +1.79% 93,762 127,820,018
2025-03-05 13.21 13.48 13.05 13.43 +1.74% 75,121 99,959,940
2025-03-04 12.61 13.21 12.57 13.2 +3.21% 59,555 77,209,524
2025-03-03 12.81 13.1 12.52 12.79 +0.31% 70,898 91,363,100
2025-02-28 13.48 13.48 12.67 12.75 -6.18% 104,137 135,861,581
2025-02-27 13.97 13.98 13.31 13.59 -2.09% 123,741 168,091,566
2025-02-26 13.68 13.89 13.55 13.88 +1.91% 121,107 166,695,046
2025-02-25 13.51 13.91 13.39 13.62 -0.15% 140,334 192,267,002
2025-02-24 13.52 13.65 13.15 13.64 +0.81% 100,913 135,625,359
2025-02-21 13.41 13.57 13.2 13.53 +1.05% 102,754 138,106,664
2025-02-20 13.28 13.4 13.16 13.39 +1.06% 87,273 116,193,377
2025-02-19 12.96 13.27 12.88 13.25 +2.32% 76,681 100,979,273
2025-02-18 13.59 13.59 12.86 12.95 -4.78% 99,188 131,062,662
2025-02-17 13.23 13.63 13.23 13.6 +2.87% 126,247 170,061,038
2025-02-14 13.3 13.43 13.07 13.22 -0.97% 122,334 162,273,776
2025-02-13 13.6 13.73 13.29 13.35 -2.63% 135,845 182,253,580
2025-02-12 13.34 13.77 13.2 13.71 +3.08% 181,446 245,692,363
2025-02-11 13.13 13.49 12.98 13.3 +1.29% 203,160 269,154,710
2025-02-10 12.7 13.13 12.65 13.13 +3.55% 144,748 187,167,633
2025-02-07 12.79 12.9 12.5 12.68 -0.16% 148,021 188,380,943
2025-02-06 12.32 12.72 12.1 12.7 +3.59% 108,099 135,380,822
2025-02-05 12.15 12.27 12.01 12.26 +1.91% 77,047 93,922,731
2025-01-27 12.52 12.65 12.03 12.03 -3.91% 88,386 108,676,734
2025-01-24 12.19 12.54 12.1 12.52 +1.71% 108,854 134,696,960
2025-01-23 12.66 13.07 12.31 12.31 -2.3% 163,040 207,258,039
2025-01-22 12.5 12.97 12.42 12.6 -0.71% 153,328 194,816,208
2025-01-21 12.93 12.96 12.34 12.69 -1.17% 125,693 158,278,713
2025-01-20 12.78 12.98 12.72 12.84 +1.1% 142,303 182,994,765
2025-01-17 13.06 13.06 12.48 12.7 -3.5% 165,878 210,651,412
2025-01-16 12.99 13.23 12.82 13.16 +2.65% 202,245 263,451,334
2025-01-15 13.06 13.21 12.68 12.82 -3.83% 213,074 274,403,587
2025-01-14 12.68 13.36 12.51 13.33 +5.29% 276,502 360,058,976
2025-01-13 12.99 13.15 12.45 12.66 -5.24% 237,032 301,953,371
2025-01-10 15.07 15.33 13.25 13.36 -15.01% 376,350 536,111,072
2025-01-09 16.98 16.98 15.57 15.72 -10.68% 381,727 617,684,100
2025-01-08 17.55 17.97 16.32 17.6 -4.71% 415,046 713,947,535
2025-01-07 18.27 18.99 16.94 18.47 +3.42% 490,698 880,017,527
2025-01-06 17.05 19.83 17.05 17.86 +7.92% 497,440 901,003,244
2025-01-03 15.27 16.55 14.33 16.55 +20.01% 485,710 756,045,849
2025-01-02 13.79 13.79 13.79 13.79 +20.02% 43,688 60,246,303
2024-12-31 12.1 12.2 11.46 11.49 -3.85% 46,199 54,163,483
2024-12-30 12.2 12.23 11.63 11.95 -2.37% 41,921 50,203,615
2024-12-27 12.64 12.73 12.22 12.24 -3.16% 56,066 69,904,195
2024-12-26 12.21 12.72 11.99 12.64 +4.29% 68,493 85,976,000
2024-12-25 13.02 13.14 11.98 12.12 -6.91% 78,264 96,100,921
2024-12-24 13.09 13.28 12.66 13.02 +0.54% 67,545 87,754,986
2024-12-23 13.8 13.95 12.88 12.95 -6.9% 94,702 125,876,407
2024-12-20 13.5 14.08 13.4 13.91 +1.24% 118,687 163,599,330
2024-12-19 13 13.75 12.98 13.74 +4.81% 115,532 157,046,572
2024-12-18 13.06 13.25 12.4 13.11 +1.86% 72,946 94,549,400
2024-12-17 13.76 14 12.84 12.87 -7.28% 99,803 133,868,218
2024-12-16 13.73 14.2 13.53 13.88 +1.46% 97,066 133,966,188
2024-12-13 13.6 14.05 13.53 13.68 -0.8% 113,893 157,676,730
2024-12-12 13.18 13.89 13.05 13.79 +5.19% 136,181 184,258,181
2024-12-11 12.85 13.12 12.78 13.11 +2.02% 55,784 72,430,586
2024-12-10 13.16 13.29 12.83 12.85 +0.55% 61,266 79,538,259
2024-12-09 12.82 12.9 12.58 12.78 -0.39% 42,671 54,367,073
2024-12-06 12.88 12.93 12.56 12.83 -0.54% 60,402 77,036,057
2024-12-05 12.76 12.99 12.71 12.9 +0.55% 54,296 70,044,422
2024-12-04 12.99 13.12 12.68 12.83 -1.23% 54,555 70,246,548
2024-12-03 13.04 13.15 12.81 12.99 -0.23% 65,110 84,444,298
2024-12-02 13.01 13.24 12.76 13.02 +0.93% 85,787 111,654,178
2024-11-29 12.85 13 12.59 12.9 +0.62% 82,296 105,532,983
2024-11-28 12.69 13.04 12.5 12.82 +1.26% 106,831 136,699,784
2024-11-27 12.5 12.68 11.8 12.66 0% 94,996 116,219,571
2024-11-26 11.96 12.95 11.95 12.66 +6.12% 123,099 154,536,426
2024-11-25 11.76 11.95 11.52 11.93 +2.23% 39,307 46,226,176
2024-11-22 12.38 12.42 11.65 11.67 -5.58% 45,582 55,044,692
2024-11-21 12.43 12.51 12.15 12.36 -0.48% 39,742 49,059,040
2024-11-20 12.11 12.47 12.01 12.42 +2.81% 43,612 53,742,668
2024-11-19 11.56 12.09 11.56 12.08 +4.5% 48,692 57,589,838
2024-11-18 12.39 12.57 11.46 11.56 -6.4% 61,272 71,904,296
2024-11-15 12.62 12.85 12.31 12.35 -2.37% 55,453 70,093,913
2024-11-14 13.05 13.18 12.64 12.65 -3.44% 53,973 69,509,381
2024-11-13 13 13.12 12.68 13.1 -0.46% 75,834 98,125,215
2024-11-12 13.26 13.58 12.86 13.16 +0.15% 121,002 159,163,381
2024-11-11 12.55 13.15 12.5 13.14 +4.12% 96,681 125,068,470
2024-11-08 12.5 12.85 12.49 12.62 +1.53% 92,067 116,594,288
2024-11-07 12.07 12.5 12.06 12.43 +1.72% 74,000 91,291,373
2024-11-06 12.01 12.25 11.88 12.22 +1.83% 74,428 89,909,294
2024-11-05 11.75 12.03 11.61 12 +2.48% 59,147 70,316,003
2024-11-04 11.35 11.8 11.16 11.71 +4% 52,472 60,642,459
2024-11-01 12.01 12.05 11.16 11.26 -7.02% 82,587 94,870,062
2024-10-31 12.02 12.28 11.94 12.11 -0.82% 76,492 92,587,310
2024-10-30 12.58 12.74 12.09 12.21 -2.86% 86,283 106,776,286
2024-10-29 12.41 12.8 12.31 12.57 +0.96% 113,436 142,750,507
2024-10-28 12.2 12.45 12.11 12.45 +2.3% 64,532 79,671,976
2024-10-25 12.21 12.33 12.11 12.17 +0.33% 61,494 75,040,315
2024-10-24 12.16 12.39 11.98 12.13 -0.9% 56,558 68,693,334
2024-10-23 12.38 12.44 12.13 12.24 -0.57% 76,370 93,778,683
2024-10-22 12.56 12.56 12.05 12.31 -1.44% 87,462 107,515,524
2024-10-21 12.45 12.66 12.2 12.49 +2.21% 109,919 136,698,908
2024-10-18 11.81 12.36 11.57 12.22 +5.16% 96,556 115,724,793
2024-10-17 11.98 11.99 11.59 11.62 +0.17% 60,803 71,545,242
2024-10-16 11.65 11.96 11.36 11.6 -1.19% 66,327 76,876,855
2024-10-15 11.89 12.13 11.6 11.74 -1.68% 80,963 96,355,228
2024-10-14 11.51 11.94 11.19 11.94 +5.76% 71,093 82,236,668
2024-10-11 12.45 12.45 11.12 11.29 -7.53% 91,057 105,857,723
2024-10-10 12.07 12.5 11.62 12.21 +2.43% 114,656 138,680,942
2024-10-09 13.88 13.88 11.85 11.92 -19.41% 175,717 227,346,810
2024-10-08 15.14 15.48 12.73 14.79 +13.51% 267,141 381,217,893
2024-09-30 11.66 13.17 11.25 13.03 +14.9% 271,231 329,551,979
2024-09-27 10.68 11.37 10.58 11.34 +6.78% 202,215 221,936,511
2024-09-26 10.49 10.65 10.32 10.62 -1.03% 155,002 162,601,704
2024-09-25 10.09 10.89 9.92 10.73 +5.61% 223,317 232,367,379
2024-09-24 9.99 10.3 9.8 10.16 +1.7% 171,852 172,877,421
2024-09-23 9.28 10.85 9.28 9.99 +7.53% 185,535 189,030,347
2024-09-20 9.29 9.48 9.22 9.29 +0.54% 51,829 48,276,926
2024-09-19 9.1 9.31 9.02 9.24 +2.1% 49,354 45,426,450
2024-09-18 9.28 9.36 8.93 9.05 -2.69% 67,498 61,367,799
2024-09-13 9.83 10 9.28 9.3 -8.1% 124,041 118,869,194
2024-09-12 9.94 10.35 9.79 10.12 +3.37% 152,875 154,370,016
2024-09-11 9.85 9.89 9.72 9.79 -1.51% 42,808 41,940,319
2024-09-10 9.65 9.97 9.56 9.94 +3.01% 64,538 63,260,050
2024-09-09 9.52 9.72 9.51 9.65 +0.52% 37,275 35,848,222
2024-09-06 9.85 9.92 9.57 9.6 -2.64% 54,700 52,993,353
2024-09-05 9.67 9.9 9.59 9.86 +2.39% 78,219 76,519,627
2024-09-04 10.19 10.26 9.56 9.63 -3.31% 97,438 95,827,507
2024-09-03 9.98 10.07 9.81 9.96 -0.2% 61,472 61,112,146
2024-09-02 10.13 10.21 9.95 9.98 -1.58% 80,717 81,533,795
2024-08-30 9.85 10.39 9.85 10.14 +2.53% 127,118 129,104,908
2024-08-29 9.76 9.92 9.53 9.89 +1.02% 71,894 70,215,830
2024-08-28 9.7 9.8 9.51 9.79 +0.1% 64,650 62,548,610
2024-08-27 9.83 9.83 9.5 9.78 -2.3% 81,855 79,292,720
2024-08-26 9.99 10.1 9.83 10.01 +0.2% 68,006 67,847,088
2024-08-23 9.84 10.14 9.73 9.99 +0.3% 82,358 81,945,629
2024-08-22 10.32 10.52 9.94 9.96 -4.05% 118,075 120,931,686
2024-08-21 10.3 10.39 10.14 10.38 +1.17% 105,209 108,103,346
2024-08-20 10.43 10.56 10.15 10.26 -2.75% 111,212 114,832,060
2024-08-19 10.7 10.84 10.48 10.55 -2.13% 137,854 146,258,538
2024-08-16 11.15 11.39 10.67 10.78 -4.18% 222,136 243,787,036
2024-08-15 11.45 11.48 10.91 11.25 -6.17% 246,560 276,699,947
2024-08-14 11.43 12.45 11.43 11.99 +0.84% 293,709 347,791,041
2024-08-13 11.72 12.53 11.25 11.89 -8.61% 331,412 390,867,856
2024-08-12 15 15.33 13.01 13.01 -19.99% 374,652 504,402,796
2024-08-09 12.92 16.26 12.92 16.26 +20% 469,663 699,544,251
2024-08-08 11.97 13.55 11.52 13.55 +20.02% 411,973 534,000,982
2024-08-07 9.39 11.29 9.39 11.29 +19.98% 135,319 147,049,756
2024-08-06 8.8 10 8.72 9.41 +8.16% 91,260 86,560,469
2024-08-05 9.08 9.15 8.67 8.7 -4.61% 22,411 20,008,099
2024-08-02 9.35 9.35 9.1 9.12 -2.77% 21,596 19,906,720
2024-08-01 9.4 9.49 9.32 9.38 -0.11% 27,481 25,831,030
2024-07-31 9.14 9.43 9.11 9.39 +1.19% 39,336 36,686,983
2024-07-30 9.42 9.45 9.22 9.28 -2.62% 51,883 48,336,333
2024-07-29 8.8 10.29 8.74 9.53 +8.91% 82,044 77,984,048
2024-07-26 8.47 8.86 8.35 8.75 +3.31% 15,852 13,844,197
2024-07-25 8.49 8.7 8.28 8.47 -0.47% 13,316 11,236,753
2024-07-24 8.6 8.9 8.42 8.51 -1.05% 12,850 10,987,093
2024-07-23 8.69 8.88 8.55 8.6 -1.83% 14,323 12,515,503
2024-07-22 8.53 8.8 8.44 8.76 +2.58% 14,454 12,563,416
2024-07-19 8.29 8.61 8.23 8.54 +2.64% 15,141 12,834,040
2024-07-18 8.42 8.51 8.09 8.32 -2.23% 17,159 14,105,915
2024-07-17 8.76 8.84 8.48 8.51 -2.96% 16,591 14,247,238
2024-07-16 8.71 8.85 8.61 8.77 +0.46% 12,874 11,251,126
2024-07-15 9.05 9.06 8.71 8.73 -3.54% 18,743 16,522,382
2024-07-12 9.29 9.33 9.02 9.05 -2.16% 14,788 13,487,928
2024-07-11 9.02 9.27 9.02 9.25 +4.28% 21,815 20,067,727
2024-07-10 9.02 9.05 8.81 8.87 -1.11% 13,271 11,864,012
2024-07-09 8.66 8.98 8.51 8.97 +2.51% 18,893 16,609,811
2024-07-08 9.04 9.04 8.7 8.75 -3.53% 16,419 14,468,756
2024-07-05 8.89 9.1 8.7 9.07 +1.68% 13,815 12,367,400
2024-07-04 9.22 9.33 8.86 8.92 -3.88% 16,462 14,895,021
2024-07-03 9.51 9.51 9.2 9.28 -2.42% 11,826 10,999,775
2024-07-02 9.39 9.63 9.35 9.51 +1.28% 15,504 14,759,593
2024-07-01 9.51 9.57 9.14 9.39 -1.88% 20,113 18,708,644
2024-06-28 9.42 9.73 9.35 9.57 +2.03% 21,139 20,310,354
2024-06-27 9.46 9.68 9.34 9.38 -1.16% 19,587 18,607,508
2024-06-26 9.05 9.51 8.88 9.49 +4.98% 23,999 22,127,080
2024-06-25 9.07 9.29 8.91 9.04 -0.44% 20,828 18,932,115
2024-06-24 9.64 9.7 9.05 9.08 -6.2% 30,188 27,933,664
2024-06-21 9.55 10.05 9.2 9.68 +1.47% 33,430 32,316,533
2024-06-20 9.9 9.9 9.52 9.54 -3.15% 17,931 17,390,186
2024-06-19 9.94 10.03 9.83 9.85 0% 14,564 14,412,878
2024-06-18 9.53 9.9 9.38 9.85 +3.68% 23,043 22,505,146
2024-06-17 9.57 9.68 9.36 9.5 -0.31% 16,380 15,626,054
2024-06-14 9.37 9.58 9.12 9.53 +1.71% 16,615 15,681,318
2024-06-13 9.43 9.53 9.3 9.37 -0.53% 18,689 17,584,520
2024-06-12 9.28 9.48 9.28 9.42 +1.73% 14,723 13,850,457
2024-06-11 9.2 9.3 8.8 9.26 +1.2% 18,159 16,456,151
2024-06-07 8.9 9.23 8.83 9.15 +4.45% 26,587 24,220,537
2024-06-06 9.39 9.53 8.62 8.76 -6.41% 34,582 30,918,732
2024-06-05 9.58 9.58 9.16 9.36 -1.68% 20,574 19,348,264
2024-06-04 9.93 9.97 9.36 9.52 -4.7% 33,528 31,894,622
2024-06-03 10.38 10.4 9.92 9.99 -4.22% 30,980 31,426,813
2024-05-31 10.07 10.5 10.07 10.43 +3.57% 28,038 28,997,682
2024-05-30 10.05 10.12 9.83 10.07 +0.3% 14,222 14,263,570
2024-05-29 10.09 10.24 9.98 10.04 +0.2% 15,206 15,392,374
2024-05-28 10.03 10.18 9.81 10.02 -0.1% 16,253 16,296,715
2024-05-27 10.19 10.2 9.71 10.03 +0.5% 20,529 20,259,847
2024-05-24 10.18 10.35 9.97 9.98 -2.06% 15,290 15,429,797
2024-05-23 10.44 10.44 10.1 10.19 -2.39% 17,212 17,589,508
2024-05-22 10.29 10.44 10.14 10.44 +1.46% 14,505 15,002,190
2024-05-21 10.42 10.52 10.22 10.29 -1.81% 18,044 18,620,801
2024-05-20 10.57 10.68 10.41 10.48 -1.69% 20,050 21,142,238
2024-05-17 10.48 10.66 10.3 10.66 +2.11% 20,119 21,141,846
2024-05-16 10.28 10.48 10.25 10.44 +2.35% 18,985 19,762,875
2024-05-15 10.35 10.5 10.1 10.2 -0.87% 15,379 15,844,320
2024-05-14 10.15 10.36 10.08 10.29 +1.38% 18,690 19,143,845
2024-05-13 10.41 10.41 10.01 10.15 -2.78% 22,024 22,365,310
2024-05-10 10.8 10.8 10.38 10.44 -3.42% 20,997 22,038,389
2024-05-09 10.63 10.91 10.55 10.81 +1.6% 20,406 22,068,699
2024-05-08 11 11.01 10.6 10.64 -3.88% 26,538 28,564,839
2024-05-07 10.88 11.15 10.78 11.07 +1.75% 28,562 31,393,593
2024-05-06 10.79 10.96 10.75 10.88 +1.97% 36,259 39,404,103
2024-04-30 10.77 10.9 10.42 10.67 -1.02% 38,870 41,427,337
2024-04-29 10.85 10.89 10.42 10.78 -2.71% 75,702 81,009,803
2024-04-26 10.77 11.26 10.73 11.08 +2.03% 40,473 44,795,473
2024-04-25 10.83 10.95 10.71 10.86 -0.82% 37,796 40,970,725
2024-04-24 10.42 11.11 10.35 10.95 +5.49% 54,374 58,721,197
2024-04-23 10.07 10.48 10.07 10.38 +2.67% 40,204 41,579,090
2024-04-22 10.14 10.4 9.71 10.11 -2.22% 45,010 45,109,776
2024-04-19 10.59 11.2 10.23 10.34 +0.29% 65,635 69,313,525
2024-04-18 10.37 10.62 10.07 10.31 -0.67% 44,177 45,697,583
2024-04-17 9.48 10.4 9.48 10.38 +11.73% 58,026 58,379,896
2024-04-16 10.05 10.1 9.01 9.29 -8.74% 64,266 60,266,487
2024-04-15 11.29 11.39 9.98 10.18 -8.7% 59,859 62,007,540
2024-04-12 11.19 11.42 11.13 11.15 0% 25,724 29,012,960
2024-04-11 11.22 11.43 11.02 11.15 -1.06% 25,051 28,239,724
2024-04-10 11.81 11.82 11.1 11.27 -3.92% 30,392 34,651,497
2024-04-09 11.75 11.84 11.53 11.73 +1.38% 24,575 28,675,054
2024-04-08 12.15 12.15 11.55 11.57 -4.77% 30,210 35,462,990
2024-04-03 12.56 12.57 12 12.15 -3.34% 32,725 39,805,151
2024-04-02 12.75 12.75 12.43 12.57 -1.64% 39,163 49,292,932
2024-04-01 12.82 12.92 12.57 12.78 -1.31% 68,631 87,368,677
2024-03-29 12.12 13.04 12 12.95 +7.74% 81,004 101,757,703
2024-03-28 11.54 12.27 11.46 12.02 +4.07% 47,332 56,609,835
2024-03-27 12.14 12.29 11.51 11.55 -5.87% 47,925 56,490,232
2024-03-26 12.62 12.78 11.99 12.27 -5.32% 69,961 86,585,865
2024-03-25 13.31 13.55 12.91 12.96 -3.93% 37,746 49,815,064
2024-03-22 13.52 13.6 13.27 13.49 -0.74% 35,599 47,863,916
2024-03-21 13.48 13.73 13.3 13.59 -0.44% 54,015 72,959,268
2024-03-20 13.71 13.85 13.52 13.65 -0.36% 52,119 71,224,728
2024-03-19 13.3 14.16 13.23 13.7 +2.85% 83,366 114,721,066
2024-03-18 12.95 13.34 12.86 13.32 +3.66% 49,905 65,556,871
2024-03-15 12.72 12.86 12.54 12.85 +0.94% 34,210 43,492,936
2024-03-14 13 13 12.52 12.73 -2.23% 51,242 65,305,354
2024-03-13 12.92 13.16 12.8 13.02 +1.4% 51,732 67,179,924
2024-03-12 12.74 12.87 12.55 12.84 0% 43,818 55,749,394
2024-03-11 12.69 12.85 12.39 12.84 +0.55% 47,961 60,297,051
2024-03-08 12.28 12.78 12.08 12.77 +4.84% 48,354 60,698,487
2024-03-07 12.53 12.65 12.12 12.18 -2.64% 30,069 37,192,788
2024-03-06 12.09 12.61 12.03 12.51 +2.46% 36,746 45,531,508
2024-03-05 12.4 12.56 12.15 12.21 -2.63% 36,710 45,289,052
2024-03-04 12.65 12.78 12.1 12.54 -0.87% 50,092 62,368,436
2024-03-01 12.11 12.7 12.11 12.65 +4.2% 53,636 66,815,145
2024-02-29 11.22 12.14 11.22 12.14 +5.66% 57,718 68,971,578
2024-02-28 13.28 13.37 11.23 11.49 -11.27% 99,938 125,564,453
2024-02-27 12.32 12.99 12.12 12.95 +5.28% 59,276 74,765,382
2024-02-26 12.12 12.62 12.01 12.3 +2.93% 64,874 79,942,718
2024-02-23 11.44 12.05 11.39 11.95 +5.57% 52,157 61,008,705
2024-02-22 10.69 11.34 10.69 11.32 +4.91% 46,985 52,286,721
2024-02-21 10.38 11.08 10.31 10.79 +2.57% 44,318 48,059,191
2024-02-20 10.25 10.58 10.07 10.52 +1.84% 46,162 48,088,561
2024-02-19 9.65 10.43 9.64 10.33 +8.05% 75,762 77,018,013
2024-02-08 8.3 9.62 8.06 9.56 +13.95% 74,528 66,411,729
2024-02-07 9.07 9.15 8.15 8.39 -8.9% 72,529 62,180,893
2024-02-06 8.78 9.46 8.14 9.21 +0.66% 60,432 52,942,918
2024-02-05 10.83 10.91 8.98 9.15 -15.59% 53,741 51,197,955
2024-02-02 11.7 12.09 10.46 10.84 -7.19% 40,208 44,783,695
2024-02-01 11.7 11.95 11.17 11.68 -0.43% 26,531 30,605,196
2024-01-31 12.51 12.6 11.7 11.73 -7.57% 27,278 32,843,752
2024-01-30 13.15 13.25 12.66 12.69 -4.66% 15,326 19,874,165
2024-01-29 13.9 14.55 13.28 13.31 -4.24% 21,562 29,059,900
2024-01-26 13.9 14.12 13.86 13.9 -0.29% 13,923 19,472,333
2024-01-25 13.32 13.94 13.21 13.94 +4.81% 19,282 26,318,489
2024-01-24 13.24 13.43 12.72 13.3 +0.61% 21,971 28,782,831
2024-01-23 13.36 13.36 13 13.22 -0.6% 20,337 26,739,746
2024-01-22 14.15 14.35 13.19 13.3 -6.07% 23,868 32,706,873
2024-01-19 14.36 14.51 14.15 14.16 -1.46% 13,027 18,632,941
2024-01-18 14.43 14.49 13.91 14.37 -0.35% 17,554 24,865,511
2024-01-17 14.78 14.82 14.41 14.42 -2.24% 11,874 17,384,913
2024-01-16 14.9 14.97 14.54 14.75 -0.67% 18,763 27,630,420
2024-01-15 14.8 14.95 14.67 14.85 -0.27% 11,222 16,622,488
2024-01-12 15.07 15.07 14.85 14.89 -1% 12,095 18,075,120
2024-01-11 14.66 15.1 14.58 15.04 +2.73% 13,812 20,618,842
2024-01-10 14.9 14.95 14.47 14.64 -2.2% 16,197 23,836,649
2024-01-09 14.88 15.2 14.85 14.97 +1.08% 17,243 25,917,274
2024-01-08 15.05 15.27 14.81 14.81 -2.5% 17,055 25,615,246
2024-01-05 15.68 15.68 15.1 15.19 -2.63% 22,383 34,317,342
2024-01-04 15.95 16.08 15.52 15.6 +0.06% 31,063 48,856,840
2024-01-03 15.71 15.78 15.46 15.59 -1.02% 12,895 20,119,632
2024-01-02 15.85 15.94 15.72 15.75 -0.38% 13,545 21,409,232

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

ш╡Ыф╝жчФЯчЙй 688163

2024年一季度

ф╕нхЫ╜хКихКЫ 600482

2022-2023两年

ц╡╖х│бчОпф┐Э 603817

近半年

чЫЫшИкшВбф╗╜ 001205

2024年一季度

цЩ╢чСЮчФ╡цЭР 300655

近三个月

ф╕ЬчПачФЯцАБ 603359

2022-2023两年

хЗдхЗ░шИкш┐Р 000520

近期数据

STхоБчзС 600165

2022-2023两年

хНЪч║│х╜▒ф╕Ъ 001330

2023年全年

щФохЗпчзСцКА 688356

2024年一季度

热门概念板块

储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

近三个月
数字经济
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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