щЪЖчЫЫчзСцКА 300680

数据更新至:

添加到对比分析

42.20 -3.61%

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

42.2
-3.61% -1.58
43.87
开盘价
45.5
最高价
41.6
最低价
111,087
成交量
数据更新至: 2025-03-25

技术指标

45.01
MA5 (5日均线)
44.23
MA10 (10日均线)
41.64
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 43.87 45.5 41.6 42.2 -3.61% 111,087 483,125,986
2025-03-24 43.96 45.5 42.19 43.78 -2.06% 194,081 844,525,509
2025-03-21 48.39 48.48 43.55 44.7 -8.18% 257,557 1,157,902,683
2025-03-20 45.66 49.5 44.18 48.68 +6.5% 260,920 1,232,450,216
2025-03-19 45.9 48.3 44.76 45.71 -0.85% 279,170 1,298,240,817
2025-03-18 47.9 48.3 45.11 46.1 -2.27% 214,401 987,941,642
2025-03-17 45.68 48.81 44.31 47.17 +8.01% 324,705 1,515,507,968
2025-03-14 38.99 44.18 38.5 43.67 +14.95% 334,273 1,373,308,112
2025-03-13 43.13 43.84 37.3 37.99 -10.27% 256,934 1,009,085,451
2025-03-12 41.21 43.55 40.52 42.34 +4.54% 204,668 868,369,034
2025-03-11 39.78 41.21 38.89 40.5 -0.07% 171,146 683,237,921
2025-03-10 42.5 43.5 39.79 40.53 -5.24% 185,817 758,365,930
2025-03-07 41 43.63 40.8 42.77 +3.38% 222,157 941,440,173
2025-03-06 41.88 42.81 40.62 41.37 -1.92% 216,583 904,938,563
2025-03-05 37 43.23 37 42.18 +13.33% 308,341 1,222,663,217
2025-03-04 35.68 38.46 35.26 37.22 +4.93% 203,479 761,278,182
2025-03-03 35.77 37.24 34.5 35.47 +2.46% 195,490 699,080,032
2025-02-28 37.12 37.39 34.34 34.62 -7.8% 215,054 762,934,832
2025-02-27 38 38.6 36.61 37.55 -1.57% 206,713 775,751,255
2025-02-26 40 41.99 36.3 38.15 -5.15% 334,580 1,332,309,475
2025-02-25 38.11 41.96 37.81 40.22 +1.62% 204,917 814,428,029
2025-02-24 40.5 41.3 38.13 39.58 -5.31% 215,177 851,157,218
2025-02-21 38.8 41.98 37.96 41.8 +7.79% 251,727 998,079,994
2025-02-20 37.99 39.56 37.52 38.78 -0.28% 247,826 952,650,351
2025-02-19 33.13 39.88 33.13 38.89 +17.03% 337,247 1,251,938,341
2025-02-18 33.76 34.88 32.9 33.23 -2.55% 193,207 648,714,187
2025-02-17 31.23 34.43 30.9 34.1 +6.8% 243,774 802,382,947
2025-02-14 31.64 33.2 31.01 31.93 +0.73% 198,062 637,188,203
2025-02-13 33.75 34.03 31.57 31.7 -2.25% 256,673 840,944,603
2025-02-12 30.56 33 29.76 32.43 +5.02% 249,680 791,450,525
2025-02-11 30.55 31.22 29.73 30.88 +1.08% 194,721 598,344,386
2025-02-10 30.42 30.93 29.71 30.55 -1.29% 218,544 662,171,998
2025-02-07 32 32.15 29.95 30.95 -3.28% 326,218 1,017,692,694
2025-02-06 28.3 32.52 28.1 32 +12.87% 324,002 1,001,155,076
2025-02-05 28 29 27.44 28.35 +3.28% 235,796 665,683,556
2025-01-27 29.05 29.05 27.1 27.45 -6.15% 182,703 507,324,266
2025-01-24 28.5 29.55 28.11 29.25 +0.03% 270,565 780,897,273
2025-01-23 27.8 30.7 27.39 29.24 +5.37% 372,732 1,080,427,137
2025-01-22 28.1 28.75 27.4 27.75 +2.32% 291,821 816,000,821
2025-01-21 25.56 27.42 25.23 27.12 +5.2% 235,263 618,539,010
2025-01-20 23.83 25.83 23.75 25.78 +8.23% 183,792 459,254,338
2025-01-17 23.75 24 23.06 23.82 -0.5% 96,377 227,220,530
2025-01-16 23.73 24.37 23.55 23.94 +1.1% 87,722 210,019,478
2025-01-15 23.81 24.1 23.5 23.68 -0.59% 88,315 210,066,071
2025-01-14 22.31 23.83 22.15 23.82 +7.2% 111,387 258,963,681
2025-01-13 22 23.2 21.7 22.22 -0.09% 87,105 195,225,473
2025-01-10 22.28 23.4 22.24 22.24 -0.94% 102,827 235,021,258
2025-01-09 21.51 22.81 21.49 22.45 +3.31% 106,327 238,394,360
2025-01-08 21.44 21.94 20.63 21.73 +0.88% 72,553 154,786,353
2025-01-07 21.21 21.58 21.04 21.54 +1.65% 58,842 125,625,665
2025-01-06 21.89 22.18 20.98 21.19 -3.24% 75,106 161,521,699
2025-01-03 22.94 23.08 21.83 21.9 -3.65% 63,726 142,912,566
2025-01-02 23.95 23.96 22.48 22.73 -5.13% 76,956 177,603,185
2024-12-31 24.84 24.97 23.53 23.96 -3.19% 59,707 144,849,586
2024-12-30 24.33 24.95 24.07 24.75 +0.61% 46,807 115,163,828
2024-12-27 25.1 25.17 24.47 24.6 -1.99% 64,828 160,654,206
2024-12-26 23.75 25.14 23.71 25.1 +4.85% 90,888 225,750,809
2024-12-25 24.28 24.4 23.62 23.94 -1.36% 49,746 119,116,984
2024-12-24 23.9 24.5 23.85 24.27 +1.93% 45,803 110,804,746
2024-12-23 24.72 25.19 23.72 23.81 -3.99% 63,723 155,000,728
2024-12-20 24.68 25.1 24.5 24.8 +0.57% 60,626 150,051,175
2024-12-19 23.8 24.87 23.72 24.66 +2.45% 66,524 161,726,981
2024-12-18 24.3 24.38 23.71 24.07 -0.29% 55,382 133,258,080
2024-12-17 24.78 25.59 23.99 24.14 -2.46% 83,013 204,283,043
2024-12-16 25.09 25.48 24.5 24.75 -1.47% 70,560 175,663,136
2024-12-13 25.8 25.87 25.07 25.12 -3.05% 80,639 204,899,909
2024-12-12 25.92 26.35 25.51 25.91 -1.03% 90,003 232,178,698
2024-12-11 26.78 26.99 25.8 26.18 -3.07% 141,761 371,359,338
2024-12-10 27.49 28.5 26.75 27.01 -0.7% 227,002 626,848,145
2024-12-09 26.27 27.94 25.7 27.2 +4.13% 207,298 555,822,674
2024-12-06 26.34 26.4 25.7 26.12 -1.06% 71,878 187,125,799
2024-12-05 25.2 26.82 25.05 26.4 +3.73% 109,654 286,413,898
2024-12-04 25.51 26.13 24.91 25.45 -0.59% 90,818 231,376,745
2024-12-03 26 26.63 25.22 25.6 -0.97% 122,899 319,604,972
2024-12-02 26.31 26.78 25.28 25.85 -2.19% 148,418 381,953,880
2024-11-29 24.88 27.05 24.88 26.43 +5.68% 133,819 349,516,382
2024-11-28 25.53 25.79 24.71 25.01 +0.2% 86,758 218,613,194
2024-11-27 23.9 25.1 23.23 24.96 +3.35% 124,020 299,478,346
2024-11-26 24.53 24.53 23.8 24.15 -2.62% 87,434 210,499,222
2024-11-25 25.96 25.96 24 24.8 -3.91% 116,854 290,071,117
2024-11-22 26.16 26.75 25.52 25.81 -2.27% 115,971 302,479,369
2024-11-21 25.95 26.72 25.32 26.41 +1.97% 110,103 286,406,103
2024-11-20 25.86 26.48 25.45 25.9 +0.15% 100,078 258,302,458
2024-11-19 25.4 26.06 24.8 25.86 +2.58% 98,178 249,323,612
2024-11-18 27.11 27.18 24.88 25.21 -6.46% 142,519 366,114,347
2024-11-15 27.76 29.09 26.75 26.95 -2.88% 132,258 368,959,660
2024-11-14 27.5 29 27.2 27.75 +0.36% 142,329 402,004,339
2024-11-13 27.4 28.14 26.58 27.65 -0.93% 103,374 281,543,448
2024-11-12 28.78 29.06 27.51 27.91 -3.99% 159,619 450,424,141
2024-11-11 28.03 29.49 26.71 29.07 +9.04% 259,418 730,931,531
2024-11-08 26.73 27.35 26.27 26.66 -0.97% 156,288 417,092,188
2024-11-07 24.3 27.4 24.3 26.92 +8.03% 317,351 831,005,900
2024-11-06 26.21 26.88 24.85 24.92 -4.92% 286,726 740,384,911
2024-11-05 25.45 27 24.8 26.21 -1.17% 378,626 977,850,874
2024-11-04 24.48 26.88 24.07 26.52 +14.26% 426,213 1,090,313,867
2024-11-01 22.97 24.5 21.57 23.21 +2.56% 385,381 898,835,572
2024-10-31 21.8 22.8 21.33 22.63 +4.33% 224,779 493,904,559
2024-10-30 21 21.75 20.49 21.69 +3.14% 209,942 445,576,393
2024-10-29 20.85 21.96 20.53 21.03 -0.57% 220,260 465,845,003
2024-10-28 19.99 22.03 19.75 21.15 +9.08% 257,890 532,419,893
2024-10-25 19.21 19.62 19.17 19.39 +1.2% 68,812 133,392,541
2024-10-24 19.61 19.75 19.1 19.16 -1.74% 64,540 124,519,540
2024-10-23 19.5 20 19.4 19.5 -1.02% 93,190 183,480,296
2024-10-22 19.6 20.18 19.33 19.7 +1.29% 117,342 230,828,821
2024-10-21 19.09 19.67 18.97 19.45 +3.02% 109,849 212,570,209
2024-10-18 18 19.23 17.97 18.88 +4.31% 100,248 186,859,486
2024-10-17 18.27 18.61 18.08 18.1 -0.55% 54,868 100,715,632
2024-10-16 18.19 18.46 18.02 18.2 -1.78% 59,299 107,974,694
2024-10-15 18.81 19.35 18.5 18.53 -2.78% 84,248 159,269,568
2024-10-14 18.36 19.08 18.03 19.06 +4.44% 82,955 153,924,784
2024-10-11 19.33 19.34 18.11 18.25 -5.59% 90,943 168,946,959
2024-10-10 19.62 20.07 19.15 19.33 +0.05% 90,528 177,527,777
2024-10-09 20.7 20.98 19.11 19.32 -11.38% 166,018 335,315,894
2024-10-08 23 23 20 21.8 +10.38% 240,703 516,490,200
2024-09-30 18.28 20.05 17.71 19.75 +12.86% 195,775 369,703,804
2024-09-27 16.82 17.8 16.76 17.5 +5.55% 97,610 168,071,277
2024-09-26 16.11 16.6 16.04 16.58 +2.98% 49,989 81,667,603
2024-09-25 16.26 16.54 16.04 16.1 -0.19% 56,285 91,735,800
2024-09-24 15.5 16.13 15.4 16.13 +4.4% 57,109 90,055,067
2024-09-23 15.33 15.65 15.3 15.45 +0.13% 26,636 41,266,287
2024-09-20 15.57 15.68 15.34 15.43 -1.15% 23,749 36,714,279
2024-09-19 15.64 15.89 15.52 15.61 +0.52% 29,412 46,168,658
2024-09-18 15.6 15.73 15.25 15.53 -0.89% 26,123 40,337,877
2024-09-13 15.93 15.97 15.66 15.67 -1.88% 22,015 34,800,566
2024-09-12 16.13 16.27 15.96 15.97 -1.11% 26,838 43,299,809
2024-09-11 16.05 16.23 16.05 16.15 -0.25% 20,182 32,594,819
2024-09-10 16 16.24 15.81 16.19 +1% 25,203 40,418,990
2024-09-09 15.91 16.08 15.73 16.03 +0.63% 22,480 35,841,329
2024-09-06 16.49 16.56 15.93 15.93 -3.4% 37,153 60,025,491
2024-09-05 16.15 16.57 16.15 16.49 +1.85% 31,231 51,332,269
2024-09-04 16.02 16.38 15.95 16.19 +0.12% 30,513 49,437,233
2024-09-03 16 16.25 15.94 16.17 +0.81% 26,547 42,828,945
2024-09-02 16.39 16.48 16.02 16.04 -2.49% 31,287 50,883,301
2024-08-30 16.02 16.7 16.01 16.45 +2.17% 55,101 90,784,044
2024-08-29 15.72 16.24 15.62 16.1 +2.22% 38,067 61,012,638
2024-08-28 15.62 15.91 15.6 15.75 +0.19% 26,582 41,918,369
2024-08-27 16.18 16.18 15.61 15.72 -2.54% 41,468 65,621,705
2024-08-26 16.23 16.38 16.06 16.13 -0.68% 40,008 64,781,416
2024-08-23 16.63 16.83 16.2 16.24 -3.62% 64,507 105,747,832
2024-08-22 16.83 17.2 16.61 16.85 +0.66% 47,718 80,718,193
2024-08-21 16.89 17.12 16.61 16.74 -1.93% 58,165 97,557,429
2024-08-20 17.8 18.12 16.94 17.07 -4.26% 89,677 156,499,912
2024-08-19 17.63 17.92 17.52 17.83 -0.45% 66,148 117,096,835
2024-08-16 18.13 18.82 17.89 17.91 +1.42% 112,441 205,880,447
2024-08-15 17.2 17.66 17.1 17.66 +2.2% 53,143 92,654,606
2024-08-14 17.45 17.58 17.28 17.28 -1.37% 36,854 64,162,085
2024-08-13 17.32 17.52 17.19 17.52 +0.86% 38,456 66,754,773
2024-08-12 17.56 17.6 17.29 17.37 -1.42% 44,039 76,631,556
2024-08-09 18.05 18.19 17.6 17.62 -1.56% 65,989 117,591,178
2024-08-08 18.65 18.79 17.9 17.9 -5.74% 127,702 232,331,950
2024-08-07 18.35 19.23 18.2 18.99 +3.88% 158,419 299,126,173
2024-08-06 18.34 18.7 17.87 18.28 +1.33% 88,844 161,897,840
2024-08-05 18.93 19.26 18.03 18.04 -5.75% 135,644 252,230,414
2024-08-02 19.53 20.18 19.05 19.14 -2.99% 157,081 305,783,964
2024-08-01 19.67 20.44 19.51 19.73 +1.18% 226,470 451,620,498
2024-07-31 19.32 19.68 19.04 19.5 +0.05% 172,799 335,465,411
2024-07-30 19.4 19.86 18.75 19.49 +0.31% 176,283 340,886,913
2024-07-29 19.55 20.03 19.24 19.43 -0.56% 235,692 461,820,619
2024-07-26 17.9 19.76 17.52 19.54 +13.34% 286,256 541,299,865
2024-07-25 16.78 17.4 16.65 17.24 +1.23% 56,543 96,552,074
2024-07-24 17.03 17.62 16.77 17.03 -0.12% 81,686 140,325,365
2024-07-23 17.6 17.77 16.97 17.05 -3.13% 68,463 118,979,705
2024-07-22 17.24 18.23 17.15 17.6 +1.79% 106,379 188,201,284
2024-07-19 17.65 18 17.09 17.29 +2.61% 87,211 152,724,856
2024-07-18 17.01 17.08 16.6 16.85 -2.03% 59,342 99,676,828
2024-07-17 17.93 17.99 17.08 17.2 -4.76% 73,873 128,883,792
2024-07-16 18 18.16 17.66 18.06 +0.89% 46,299 82,938,818
2024-07-15 18.09 18.33 17.85 17.9 -1.32% 45,494 82,102,621
2024-07-12 18.25 18.42 17.98 18.14 -1.36% 50,013 90,838,204
2024-07-11 18.11 18.58 18.1 18.39 +3.03% 84,350 155,147,186
2024-07-10 17.66 18.27 17.61 17.85 +0.45% 68,694 123,767,202
2024-07-09 17.19 17.85 16.92 17.77 +3.43% 65,902 114,835,664
2024-07-08 17.55 17.63 17.08 17.18 -2.94% 61,652 106,745,452
2024-07-05 17.61 17.87 17.21 17.7 +0.4% 72,125 126,171,553
2024-07-04 18.71 18.9 17.6 17.63 -4.96% 111,088 201,054,306
2024-07-03 19.07 19.27 18.47 18.55 -2.83% 80,506 151,109,261
2024-07-02 19.28 19.47 18.93 19.09 -1.34% 87,289 166,924,852
2024-07-01 18.67 19.37 18.31 19.35 +1.47% 149,801 281,505,202
2024-06-28 18.34 19.43 18.34 19.07 +2.75% 169,758 324,517,804
2024-06-27 18.59 18.86 18.3 18.56 -0.85% 93,245 173,078,000
2024-06-26 18.15 18.8 17.7 18.72 +3.25% 108,843 199,620,097
2024-06-25 18.1 18.8 17.97 18.13 +1% 94,250 173,093,816
2024-06-24 18.49 18.63 17.8 17.95 -4.52% 101,546 183,488,961
2024-06-21 18.39 19.05 18.22 18.8 +2.23% 77,201 144,622,203
2024-06-20 19.08 19.21 18.36 18.39 -5.35% 132,689 248,193,324
2024-06-19 19.8 19.89 19.36 19.43 -1.27% 115,610 226,719,837
2024-06-18 19.2 19.94 19.18 19.68 +1.65% 136,384 267,702,639
2024-06-17 19.7 19.98 19.24 19.36 -2.12% 144,733 283,084,801
2024-06-14 19.15 19.85 18.75 19.78 +2.97% 165,262 322,903,856
2024-06-13 19.1 19.6 19.04 19.21 +0.05% 132,423 255,926,155
2024-06-12 19.13 19.58 18.98 19.2 -0.36% 128,497 247,440,225
2024-06-11 18.5 19.58 17.91 19.27 +3.66% 170,979 321,656,948
2024-06-07 18.75 18.98 18.25 18.59 +0.32% 119,669 222,231,119
2024-06-06 19.51 19.71 18.22 18.53 -6.18% 238,297 447,819,003
2024-06-05 19.81 20.6 19.69 19.75 -1.69% 201,793 405,581,265
2024-06-04 20.43 20.5 19.56 20.09 -5.1% 251,648 501,772,785
2024-06-03 21.8 22.22 20.7 21.17 -5.62% 342,427 733,914,497
2024-05-31 21.02 23.29 20.88 22.43 +4.28% 483,318 1,063,973,608
2024-05-30 20.33 22.35 19.65 21.51 +4.93% 453,206 960,000,054
2024-05-29 23.27 24.18 20.09 20.5 -3.76% 462,227 1,004,736,965
2024-05-28 18.76 21.85 18.58 21.3 +12.46% 460,579 947,490,648
2024-05-27 20.25 20.35 18.55 18.94 -9.81% 295,097 568,805,083
2024-05-24 20.08 21.44 19.69 21 +1.69% 411,724 851,255,468
2024-05-23 21.5 21.55 19.86 20.65 -8.63% 512,246 1,066,221,255
2024-05-22 20.3 22.8 20 22.6 +18.95% 659,397 1,428,143,953
2024-05-21 16.89 20.28 16.41 19 +12.43% 365,525 701,478,314
2024-05-20 17.06 17.06 16.78 16.9 -0.94% 36,110 61,023,545
2024-05-17 16.85 17.12 16.81 17.06 +2.46% 48,712 82,724,301
2024-05-16 16.78 17.12 16.57 16.65 -0.6% 40,673 68,357,525
2024-05-15 16.92 17.09 16.66 16.75 -0.95% 25,063 42,241,519
2024-05-14 16.75 17.06 16.73 16.91 +0.65% 33,959 57,421,999
2024-05-13 16.71 16.96 16.49 16.8 -1.98% 46,582 77,868,787
2024-05-10 17.6 17.6 17.03 17.14 -2.89% 70,401 121,043,791
2024-05-09 17.55 17.88 17.46 17.65 -0.62% 80,985 142,941,553
2024-05-08 17.95 18.2 17.36 17.76 -3.58% 134,633 238,515,511
2024-05-07 17.06 18.5 16.82 18.42 +8.04% 156,687 281,094,376
2024-05-06 16.89 17.15 16.66 17.05 +2.65% 60,187 102,205,523
2024-04-30 16.99 17.39 16.6 16.61 -0.6% 55,013 93,026,024
2024-04-29 16.3 16.97 16.23 16.71 +3.21% 52,458 87,065,116
2024-04-26 16.4 16.4 16.15 16.19 -0.67% 51,753 84,186,655
2024-04-25 16.46 16.53 16.2 16.3 -0.97% 41,583 68,010,781
2024-04-24 15.8 16.48 15.7 16.46 +4.44% 68,490 111,705,839
2024-04-23 15.5 15.94 15.2 15.76 +1.03% 62,287 97,095,898
2024-04-22 15.79 15.85 13.31 15.6 -6.08% 100,984 155,062,330
2024-04-19 15.85 16.61 15.77 16.61 +3.42% 94,903 154,592,547
2024-04-18 15.9 16.19 15.48 16.06 +3.68% 63,423 101,132,675
2024-04-17 14.6 15.53 14.6 15.49 +7.87% 65,777 98,653,185
2024-04-16 15.48 15.48 14 14.36 -7.41% 60,551 87,902,959
2024-04-15 16 16.11 15.16 15.51 -3.06% 44,234 69,307,716
2024-04-12 15.8 16.53 15.8 16 +0.76% 36,085 58,385,395
2024-04-11 15.75 16.12 15.53 15.88 +0.95% 25,537 40,596,299
2024-04-10 16 16.13 15.53 15.73 -2.42% 26,294 41,431,283
2024-04-09 15.72 16.13 15.67 16.12 +2.48% 23,690 37,685,877
2024-04-08 16.01 16.25 15.73 15.73 -2.3% 26,886 42,966,835
2024-04-03 16.45 16.53 15.93 16.1 -2.72% 39,133 63,022,847
2024-04-02 16.74 16.82 16.36 16.55 -1.19% 38,424 63,519,195
2024-04-01 16.34 16.78 16.3 16.75 +3.97% 51,366 84,998,889
2024-03-29 16.35 16.4 15.9 16.11 +2.22% 42,861 69,177,118
2024-03-28 15.34 16.02 15.21 15.76 +2.2% 29,955 47,214,519
2024-03-27 16.36 16.38 15.34 15.42 -5.86% 44,754 70,481,471
2024-03-26 15.95 16.49 15.81 16.38 +2.89% 46,653 75,093,732
2024-03-25 16.38 16.55 15.9 15.92 -3.52% 41,555 67,552,687
2024-03-22 16.73 16.73 16.29 16.5 -1.37% 33,667 55,484,047
2024-03-21 16.78 16.88 16.41 16.73 +0.06% 39,032 65,019,353
2024-03-20 16.84 16.98 16.61 16.72 -0.89% 44,543 74,664,941
2024-03-19 17.13 17.34 16.82 16.87 -2.26% 77,047 131,315,689
2024-03-18 17 17.27 16.79 17.26 +0.17% 84,705 144,383,272
2024-03-15 17.05 17.58 16.8 17.23 +6.29% 108,246 186,050,552
2024-03-14 16.3 16.39 15.92 16.21 +0.75% 34,826 56,332,820
2024-03-13 16.1 16.25 15.91 16.09 -0.06% 30,620 49,225,638
2024-03-12 15.65 16.26 15.65 16.1 +3.27% 56,230 89,895,309
2024-03-11 15.26 15.59 15.16 15.59 +2.16% 33,055 50,847,602
2024-03-08 15.12 15.28 15 15.26 +0.93% 24,465 37,094,398
2024-03-07 15.49 15.73 15.1 15.12 -2.14% 34,972 53,934,091
2024-03-06 15 15.53 14.97 15.45 +2.39% 47,184 72,093,854
2024-03-05 15.3 15.35 14.91 15.09 -2.58% 59,080 89,200,176
2024-03-04 15.8 15.98 15.25 15.49 -3.07% 55,567 86,007,162
2024-03-01 16.03 16.62 15.72 15.98 +0.13% 50,012 80,192,778
2024-02-29 14.68 15.99 14.68 15.96 +7.11% 60,555 93,973,379
2024-02-28 16.45 16.47 14.87 14.9 -7.97% 78,404 122,796,487
2024-02-27 15.8 16.27 15.67 16.19 +2.47% 37,151 59,569,198
2024-02-26 15.7 16.2 15.6 15.8 +1.28% 44,729 71,214,642
2024-02-23 15 15.69 14.91 15.6 +4.63% 54,263 83,391,393
2024-02-22 14.54 15 14.5 14.91 +1.77% 34,595 51,283,227
2024-02-21 14.42 15.23 14.33 14.65 -0.34% 53,422 79,542,486
2024-02-20 14.35 14.71 14.02 14.7 +3.52% 54,112 78,405,932
2024-02-19 14 14.36 13.86 14.2 +4.95% 64,182 90,392,870
2024-02-08 12.6 13.79 12.38 13.53 +8.85% 71,503 94,003,782
2024-02-07 12.63 13.48 12.29 12.43 -1.43% 59,588 76,205,160
2024-02-06 11.88 12.85 11.24 12.61 +6.14% 62,080 74,872,942
2024-02-05 13.4 13.4 11.69 11.88 -12.07% 66,413 82,031,082
2024-02-02 14.38 14.44 12.99 13.51 -4.93% 51,465 69,845,218
2024-02-01 14.35 14.71 13.94 14.21 -2.07% 35,563 50,879,184
2024-01-31 15.19 15.26 14.32 14.51 -4.41% 33,104 48,644,365
2024-01-30 15.4 15.7 15.1 15.18 -2.13% 14,934 22,999,762
2024-01-29 15.98 16.12 15.5 15.51 -3% 21,059 33,091,325
2024-01-26 16.39 16.52 15.93 15.99 -2.62% 28,330 45,837,366
2024-01-25 15.98 16.46 15.8 16.42 +2.37% 40,813 66,367,340
2024-01-24 16.48 16.48 15.53 16.04 -1.05% 32,723 51,919,648
2024-01-23 16.1 16.44 15.88 16.21 +0.81% 24,564 39,709,375
2024-01-22 16.8 16.88 15.8 16.08 -5.24% 34,467 56,878,093
2024-01-19 17.55 17.83 16.97 16.97 -3.69% 40,382 69,851,116
2024-01-18 17.12 17.67 16.97 17.62 +1.85% 50,541 87,518,623
2024-01-17 17.72 17.95 17.23 17.3 +1.11% 58,163 102,202,019
2024-01-16 17.33 17.38 16.7 17.11 -1.33% 46,484 79,171,741
2024-01-15 17.58 17.86 17.25 17.34 -1.59% 34,046 59,648,745
2024-01-12 17.8 18.02 17.61 17.62 -0.73% 21,904 39,002,555
2024-01-11 17.71 18 17.48 17.75 +1.2% 29,311 52,061,500
2024-01-10 17.69 18.04 17.38 17.54 -1.29% 22,813 40,279,669
2024-01-09 17.75 18.09 17.66 17.77 +0.28% 21,684 38,792,398
2024-01-08 17.81 17.95 17.57 17.72 -0.56% 19,247 34,199,355
2024-01-05 17.98 18.1 17.56 17.82 -0.83% 23,537 41,874,992
2024-01-04 18.2 18.2 17.92 17.97 -0.39% 15,262 27,542,394
2024-01-03 18.11 18.42 17.87 18.04 -1.85% 29,885 53,912,010
2024-01-02 18.71 18.79 18.37 18.38 -1.71% 25,354 46,918,302

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

щЗСх▓нчЯ┐ф╕Ъ 000655

2024年一季度

ц╡╖шГ╜хоЮф╕Ъ 300787

2023年全年

щЗСчЙЫхМЦх╖е 600722

近三个月

хНОщФбцЬЙшЙ▓ 600301

近期数据

ф║Сщ╝ОчзСцКА 000409

近三个月

х▒▒чзСцЩ║шГ╜ 300897

2023年全年

хЭдц│░шВбф╗╜ 001260

2024年一季度

ф╕Кц╡╖ц▒╜щЕН 603107

近半年

ф╕нхНЧф╝ахкТ 601098

2022-2023两年

цЩ║цШОш╛╛ 688636

2024年一季度

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
5G通信
数字经济
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据

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