хПМф╕АчзСцКА 300690

数据更新至:

添加到对比分析

23.02 +1.86%

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

23.02
+1.86% +0.42
22.45
开盘价
23.42
最高价
22.23
最低价
42,041
成交量
数据更新至: 2025-03-25

技术指标

23.48
MA5 (5日均线)
23.33
MA10 (10日均线)
23.54
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 22.45 23.42 22.23 23.02 +1.86% 42,041 96,848,249
2025-03-24 23.7 23.85 21.87 22.6 -5.44% 71,608 162,300,217
2025-03-21 24 24.78 23.8 23.9 -1.08% 76,772 185,808,798
2025-03-20 23.96 24.66 23.79 24.16 +1.9% 76,837 186,326,271
2025-03-19 23.68 24.35 23.35 23.71 +0.13% 68,848 164,786,532
2025-03-18 23.25 23.68 23.25 23.68 +1.85% 34,460 80,862,718
2025-03-17 23.12 23.43 22.96 23.25 +1.04% 28,344 65,824,084
2025-03-14 22.43 23.08 22.43 23.01 +1.77% 35,606 81,322,861
2025-03-13 23.19 23.34 22.34 22.61 -3.04% 47,820 108,337,152
2025-03-12 23.57 23.65 23.2 23.32 -0.34% 31,331 73,339,380
2025-03-11 23.08 23.49 22.96 23.4 +0.09% 33,479 77,612,485
2025-03-10 23.61 23.83 23.26 23.38 -0.97% 35,407 83,021,172
2025-03-07 23.93 24.06 23.41 23.61 -1.63% 44,791 106,218,434
2025-03-06 23.91 24.09 23.75 24 +0.93% 56,306 134,797,106
2025-03-05 23.66 24.05 23.48 23.78 +0.04% 39,855 94,427,165
2025-03-04 23.23 23.78 23.23 23.77 +1.54% 43,430 102,722,874
2025-03-03 23.36 23.88 23.06 23.41 +0.52% 50,483 118,882,115
2025-02-28 24.09 24.29 23.09 23.29 -4.04% 59,068 139,452,099
2025-02-27 24.55 24.66 23.65 24.27 -1.5% 78,701 190,272,184
2025-02-26 24.79 24.8 24.26 24.64 -1.08% 95,002 233,187,828
2025-02-25 23.86 25.08 23.68 24.91 +2.55% 146,674 361,731,575
2025-02-24 23.3 24.73 23.14 24.29 +4.29% 143,914 347,743,796
2025-02-21 23.2 23.38 22.92 23.29 +0.6% 55,492 128,553,951
2025-02-20 22.7 23.25 22.62 23.15 +1.36% 56,589 130,056,860
2025-02-19 22 22.84 21.89 22.84 +4.58% 52,968 119,728,351
2025-02-18 22.75 22.9 21.79 21.84 -4.42% 49,011 109,309,918
2025-02-17 22.69 23.02 22.59 22.85 +0.26% 46,650 106,516,064
2025-02-14 22.68 23.22 22.41 22.79 -0.52% 66,414 150,800,628
2025-02-13 23.31 23.78 22.91 22.91 -0.43% 94,887 221,816,051
2025-02-12 22.54 23.11 22.48 23.01 +1.77% 46,784 107,270,540
2025-02-11 22.75 22.96 22.36 22.61 -1.09% 32,857 74,176,541
2025-02-10 22.82 23.1 22.68 22.86 +0.18% 45,656 104,241,709
2025-02-07 22.61 23.11 22.45 22.82 +0.93% 53,387 122,220,293
2025-02-06 22 22.7 22 22.61 +2.31% 43,078 96,953,294
2025-02-05 21.6 22.27 21.46 22.1 +3.76% 38,790 85,238,851
2025-01-27 22.09 22.29 21.3 21.3 -3.01% 27,997 60,782,410
2025-01-24 21.72 22.06 21.61 21.96 +0.64% 31,207 68,384,433
2025-01-23 22.12 22.43 21.82 21.82 0% 37,200 82,432,759
2025-01-22 22.17 22.37 21.7 21.82 -2.11% 33,360 73,416,349
2025-01-21 22.08 22.32 21.79 22.29 +1.18% 33,275 73,443,495
2025-01-20 22.05 22.19 21.9 22.03 +1.01% 31,129 68,633,149
2025-01-17 21.85 22.3 21.7 21.81 -0.41% 34,555 75,889,970
2025-01-16 22.18 22.51 21.73 21.9 -0.77% 37,811 83,410,771
2025-01-15 22.46 22.46 22 22.07 -1.03% 30,885 68,493,223
2025-01-14 21.1 22.3 20.92 22.3 +6.6% 57,484 125,489,091
2025-01-13 20.41 21.3 20.1 20.92 +0.53% 33,390 69,348,886
2025-01-10 21.22 21.87 20.77 20.81 -1.75% 52,657 112,746,562
2025-01-09 21.06 21.42 21.04 21.18 +0.05% 30,264 64,324,209
2025-01-08 21.25 21.35 20.4 21.17 -0.38% 35,738 75,037,816
2025-01-07 20.35 21.28 20.3 21.25 +4.32% 40,334 84,031,754
2025-01-06 20.18 20.72 19.67 20.37 -0.2% 32,958 67,069,133
2025-01-03 21.7 21.7 20.37 20.41 -5.38% 47,160 99,090,242
2025-01-02 22.58 22.76 21.29 21.57 -4.6% 46,164 101,457,584
2024-12-31 23.78 23.85 22.58 22.61 -4.96% 47,885 110,409,128
2024-12-30 23.63 24.18 23.32 23.79 +0.17% 36,556 86,809,795
2024-12-27 24.18 24.51 23.75 23.75 -1.66% 56,656 136,801,231
2024-12-26 24 24.48 23.8 24.15 -0.62% 77,192 186,860,527
2024-12-25 23.3 25.06 23.1 24.3 +3.54% 108,375 259,993,212
2024-12-24 22.83 23.87 22.83 23.47 +4.26% 62,359 145,993,717
2024-12-23 23.58 23.71 22.51 22.51 -4.74% 44,762 102,932,487
2024-12-20 23.41 23.95 23.35 23.63 +1.33% 40,838 96,892,476
2024-12-19 23.1 23.48 22.9 23.32 -0.6% 36,261 84,328,099
2024-12-18 23.48 23.7 23 23.46 +0.04% 43,583 102,125,774
2024-12-17 24.51 24.7 23.4 23.45 -4.6% 56,006 133,546,501
2024-12-16 24.85 25.27 24.41 24.58 -1.17% 53,941 134,067,617
2024-12-13 25.85 26.02 24.83 24.87 -4.82% 90,489 229,983,115
2024-12-12 26.05 26.55 25.6 26.13 -0.83% 102,506 266,791,571
2024-12-11 26.48 26.56 25.88 26.35 -3.48% 157,026 411,385,844
2024-12-10 25.8 27.77 25.22 27.3 +8.55% 264,032 697,834,058
2024-12-09 24.38 25.15 23.91 25.15 +3.2% 94,552 234,020,577
2024-12-06 24.64 24.65 24.06 24.37 -1.14% 47,164 114,772,976
2024-12-05 24.63 24.79 24.36 24.65 +0.37% 40,081 98,513,392
2024-12-04 24.85 25.13 24.44 24.56 -2.03% 52,349 129,419,561
2024-12-03 25.2 25.68 24.79 25.07 -1.3% 76,275 192,122,479
2024-12-02 24.29 25.41 24.29 25.4 +4.31% 109,356 274,281,996
2024-11-29 23.85 24.62 23.85 24.35 +1.76% 68,814 167,171,113
2024-11-28 23.85 24.8 23.81 23.93 -0.71% 84,335 205,131,816
2024-11-27 22.88 24.11 22.51 24.1 +4.97% 74,489 174,891,063
2024-11-26 23.48 23.68 22.91 22.96 -2.46% 34,076 79,377,096
2024-11-25 23.26 23.66 23.07 23.54 +1.68% 47,214 110,311,943
2024-11-22 24.35 24.42 23.11 23.15 -5.28% 64,087 152,386,587
2024-11-21 24.66 24.85 24.05 24.44 -1.13% 55,140 135,098,717
2024-11-20 24.29 24.98 24.17 24.72 +1.19% 61,529 151,828,634
2024-11-19 24.2 24.43 23.5 24.43 +3.3% 65,754 158,080,684
2024-11-18 24.3 24.68 23.08 23.65 -2.27% 80,327 190,511,374
2024-11-15 25.16 25.5 24.12 24.2 -4.2% 79,576 197,656,586
2024-11-14 26.1 26.56 25.2 25.26 -3.51% 90,013 233,643,506
2024-11-13 26.08 26.74 25.55 26.18 -0.87% 76,120 198,222,449
2024-11-12 27.55 27.61 25.93 26.41 -3.37% 111,730 297,961,802
2024-11-11 26.22 27.34 26.1 27.33 +3.21% 122,428 329,034,516
2024-11-08 27.09 27.54 26.32 26.48 -1.52% 143,204 383,807,629
2024-11-07 26.35 26.9 25.61 26.89 -0.74% 119,878 317,420,525
2024-11-06 27.1 28.56 26.74 27.09 +2.34% 197,574 545,412,619
2024-11-05 25.8 26.55 25.8 26.47 +2.2% 127,401 333,806,168
2024-11-04 25 26.08 24.94 25.9 +1.85% 94,486 243,085,611
2024-11-01 27.23 27.6 25.2 25.43 -10.46% 207,550 543,160,771
2024-10-31 29.2 30.88 28 28.4 +0.21% 299,888 874,813,732
2024-10-30 26.39 28.5 25.98 28.34 +6.34% 243,923 679,471,414
2024-10-29 27.4 27.84 26.6 26.65 -4.79% 199,437 540,022,961
2024-10-28 26.26 29.31 25.92 27.99 +6.59% 285,521 798,783,024
2024-10-25 25.99 27.59 25.72 26.26 -0.53% 225,924 603,554,948
2024-10-24 27.06 27.5 25.7 26.4 -6.71% 232,840 613,611,593
2024-10-23 25.81 29.91 25.31 28.3 +8.72% 379,021 1,054,089,210
2024-10-22 26.01 28.6 24.6 26.03 +0.12% 331,872 871,083,717
2024-10-21 23 27.1 22.91 26 +14.64% 301,525 752,888,854
2024-10-18 21.58 23 21.49 22.68 +4.13% 141,343 316,239,888
2024-10-17 21.38 22.44 21.38 21.78 +1.54% 117,976 259,697,165
2024-10-16 21 21.76 20.83 21.45 -0.69% 77,097 164,593,802
2024-10-15 21.33 22.29 20.97 21.6 -0.32% 126,593 274,927,092
2024-10-14 20.96 21.68 20.25 21.67 +3.78% 107,177 226,079,294
2024-10-11 21.26 22.07 20.05 20.88 -9.38% 152,904 320,982,077
2024-10-10 21.5 25.18 21.5 23.04 +6.77% 218,485 516,193,222
2024-10-09 23.18 23.89 21.08 21.58 -14.06% 161,687 365,296,060
2024-10-08 25.86 25.86 21.92 25.11 +16.47% 219,676 526,569,087
2024-09-30 19.8 21.96 19.1 21.56 +13.95% 184,257 378,580,862
2024-09-27 18.15 19.26 18 18.92 +6.47% 115,816 215,477,639
2024-09-26 17.23 17.78 17.19 17.77 +2.42% 60,303 105,595,118
2024-09-25 17.39 17.75 17.21 17.35 +1.11% 76,582 133,935,587
2024-09-24 16.41 17.18 16.36 17.16 +5.34% 73,681 124,043,672
2024-09-23 16.49 16.58 16.24 16.29 -1.15% 29,469 48,312,588
2024-09-20 16.78 16.86 16.35 16.48 -1.9% 32,877 54,394,289
2024-09-19 16.75 16.93 16.42 16.8 +1.76% 37,752 63,171,198
2024-09-18 16.45 16.66 16.08 16.51 +0.36% 32,250 52,788,497
2024-09-13 16.95 17.04 16.42 16.45 -2.55% 40,025 66,550,704
2024-09-12 17.26 17.48 16.87 16.88 -1.52% 46,242 79,301,991
2024-09-11 17.28 17.3 16.69 17.14 -1.38% 53,733 91,683,993
2024-09-10 16.81 17.74 16.76 17.38 +2.96% 84,044 145,345,877
2024-09-09 16.5 16.98 16.41 16.88 +1.5% 44,738 75,086,768
2024-09-06 17.33 17.35 16.63 16.63 -2.86% 49,534 84,277,375
2024-09-05 17.08 17.34 17.04 17.12 +0.29% 34,625 59,409,425
2024-09-04 17.15 17.35 16.96 17.07 -1.27% 37,074 63,495,456
2024-09-03 17.15 17.5 17.15 17.29 +0.06% 42,941 74,344,728
2024-09-02 17.68 17.89 17.24 17.28 -2.32% 61,237 107,547,388
2024-08-30 17.23 18.07 17.23 17.69 +1.2% 93,398 165,320,384
2024-08-29 16.96 17.73 16.66 17.48 +4.23% 85,391 147,740,472
2024-08-28 16.68 16.93 16.5 16.77 +0.54% 38,335 64,221,888
2024-08-27 17.14 17.24 16.61 16.68 -3.08% 51,441 86,683,464
2024-08-26 16.58 17.44 16.57 17.21 +3.86% 85,622 146,478,671
2024-08-23 16.74 17.01 16.46 16.57 -2.76% 65,504 109,248,603
2024-08-22 18.07 18.28 16.98 17.04 -1.73% 84,722 146,958,529
2024-08-21 17.42 17.57 17.11 17.34 -0.46% 39,738 68,959,679
2024-08-20 17.73 18.08 17.33 17.42 -5.17% 84,562 148,265,010
2024-08-19 18.55 18.83 18.33 18.37 -1.02% 50,576 93,479,906
2024-08-16 18.98 19.14 18.52 18.56 -2.57% 64,976 122,174,885
2024-08-15 18.81 19.25 18.44 19.05 +0.21% 72,876 137,544,002
2024-08-14 19.35 19.68 19 19.01 -1.81% 65,951 126,922,785
2024-08-13 18.99 19.44 18.91 19.36 +0.52% 63,009 121,018,310
2024-08-12 19.87 19.87 18.81 19.26 +0.31% 85,540 164,953,290
2024-08-09 19.5 20.14 19.16 19.2 -1.49% 88,696 173,686,562
2024-08-08 20.02 20.02 19.17 19.49 -4.08% 112,037 218,194,530
2024-08-07 20.46 20.85 20.1 20.32 -0.59% 90,094 183,360,667
2024-08-06 20.73 20.83 20.1 20.44 +1.54% 120,690 245,966,860
2024-08-05 21.3 21.85 20.07 20.13 -5.76% 158,676 331,292,825
2024-08-02 21.67 23.2 21.3 21.36 -3.44% 216,819 483,535,122
2024-08-01 21.79 22.63 21.61 22.12 -1.56% 223,838 492,883,273
2024-07-31 20.83 23.82 20.4 22.47 +2.79% 315,023 677,020,277
2024-07-30 20.35 22.63 20.35 21.86 +4.29% 307,243 669,835,218
2024-07-29 19.97 21.89 19.68 20.96 +0.43% 266,221 546,986,484
2024-07-26 19.85 22 19.6 20.87 +4.72% 360,395 745,373,631
2024-07-25 16.38 19.93 16.26 19.93 +19.99% 306,408 587,552,392
2024-07-24 16.33 17.2 16.15 16.61 -0.24% 69,851 116,968,457
2024-07-23 16.76 17.1 16.57 16.65 -1.71% 37,847 63,959,268
2024-07-22 16.68 17.12 16.61 16.94 +1.62% 47,646 80,706,149
2024-07-19 16.47 16.9 16.31 16.67 +1.03% 33,587 55,905,272
2024-07-18 16.58 16.65 16.08 16.5 -1.2% 40,962 66,867,639
2024-07-17 17.31 17.42 16.66 16.7 -4.24% 40,955 69,207,019
2024-07-16 17.62 17.62 17.19 17.44 -0.29% 29,240 50,746,106
2024-07-15 17.8 17.88 17.43 17.49 -2.07% 28,994 50,996,312
2024-07-12 17.9 18.1 17.77 17.86 -0.45% 41,944 75,200,987
2024-07-11 17.78 17.99 17.6 17.94 +2.51% 50,435 90,084,376
2024-07-10 17.2 17.77 17.2 17.5 +0.11% 44,852 78,923,732
2024-07-09 17.01 17.57 16.65 17.48 +2.82% 53,545 92,245,744
2024-07-08 17.48 17.49 16.92 17 -2.8% 38,171 65,129,054
2024-07-05 17.41 17.68 17.09 17.49 -0.34% 36,727 63,808,260
2024-07-04 18.11 18.27 17.45 17.55 -2.88% 45,219 80,404,629
2024-07-03 18.23 18.49 18.03 18.07 -1.47% 35,304 64,026,493
2024-07-02 18.79 18.81 18.22 18.34 -2.5% 51,993 95,844,499
2024-07-01 19.14 19.46 18.4 18.81 +0.11% 68,006 128,176,704
2024-06-28 18.2 19.51 18.17 18.79 +3.75% 98,546 187,031,719
2024-06-27 18.63 18.73 18.1 18.11 -3.36% 47,917 88,155,034
2024-06-26 18.31 18.81 17.83 18.74 +2.35% 55,746 102,519,559
2024-06-25 18.51 19.01 18.12 18.31 -1.08% 59,057 109,383,099
2024-06-24 19.34 19.5 18.44 18.51 -5.95% 87,650 165,466,509
2024-06-21 19.9 20.88 19.53 19.68 -2.04% 85,474 171,728,857
2024-06-20 21.24 21.27 20.09 20.09 -7.38% 133,011 273,582,435
2024-06-19 20.23 22.65 20.23 21.69 +6.27% 216,021 461,485,431
2024-06-18 19.73 20.5 19.5 20.41 +4.29% 144,735 292,510,478
2024-06-17 19.64 20.08 19.46 19.57 -0.36% 56,405 111,203,472
2024-06-14 19.52 19.67 19.33 19.64 +0.46% 40,626 79,221,031
2024-06-13 19.78 19.95 19.5 19.55 -1.36% 47,837 94,112,091
2024-06-12 19.45 19.83 19.29 19.82 +1.85% 56,436 111,117,144
2024-06-11 19.04 19.55 18.61 19.46 +1.51% 59,259 113,701,972
2024-06-07 19.08 19.3 18.68 19.17 +1.48% 65,283 124,198,863
2024-06-06 20.13 20.3 18.72 18.89 -5.69% 110,770 212,320,368
2024-06-05 20.65 20.74 20.02 20.03 -3.47% 66,017 133,901,522
2024-06-04 20.97 21.43 20.46 20.75 -2.26% 75,060 156,287,135
2024-06-03 21.17 21.56 20.74 21.23 +0.47% 72,742 154,155,008
2024-05-31 20.8 21.3 20.7 21.13 +0.76% 70,508 148,396,346
2024-05-30 21.7 21.73 20.87 20.97 -3.05% 71,260 151,474,180
2024-05-29 21.46 21.82 21.28 21.63 +0.46% 70,855 152,323,441
2024-05-28 21.8 22.41 21.51 21.53 -1.51% 80,435 176,729,088
2024-05-27 21.61 22.01 21.2 21.86 +0.41% 83,824 181,055,629
2024-05-24 22.88 22.88 21.7 21.77 -8.34% 151,164 334,204,785
2024-05-23 23.69 24.88 23.5 23.75 +1.58% 175,745 426,195,104
2024-05-22 23.6 23.88 23.2 23.38 +0.21% 92,364 216,713,409
2024-05-21 23.88 23.98 22.92 23.33 -3.79% 115,132 268,600,306
2024-05-20 24.71 25.33 23.89 24.25 -3.15% 159,010 390,448,531
2024-05-17 24.89 25.38 23.55 25.04 +2.41% 189,226 467,729,398
2024-05-16 24.38 25.79 24.2 24.45 -0.65% 167,179 417,659,626
2024-05-15 23.37 25.4 23.26 24.61 +1.99% 184,042 450,547,292
2024-05-14 23.53 24.29 22.25 24.13 +3.96% 167,464 389,130,153
2024-05-13 23.4 24.37 23.01 23.21 -2.6% 124,251 294,965,679
2024-05-10 26.2 26.72 23.83 23.83 -9.01% 191,564 479,259,167
2024-05-09 26.26 26.98 25.71 26.19 -2.02% 149,360 391,911,310
2024-05-08 26.8 27.63 25.56 26.73 -3.71% 183,486 487,125,066
2024-05-07 26.7 28.67 25.84 27.76 +5.19% 226,740 624,788,782
2024-05-06 26.05 27.27 26 26.39 +3.13% 159,538 423,778,082
2024-04-30 29.1 29.19 24.02 25.59 -12.06% 237,646 623,631,973
2024-04-29 27.34 29.68 27.08 29.1 +2.97% 271,754 777,190,585
2024-04-26 29 30.82 28 28.26 -6.64% 370,608 1,084,684,826
2024-04-25 27.19 31.51 26.19 30.27 +11.41% 380,817 1,103,888,123
2024-04-24 25.79 28 25.79 27.17 +3.15% 274,983 749,793,188
2024-04-23 25.89 27.47 25.89 26.34 +3.62% 244,141 650,819,053
2024-04-22 27.8 28.45 24.86 25.42 -16.87% 305,907 810,687,957
2024-04-19 28.05 31.15 28.05 30.58 +6.59% 374,326 1,115,461,973
2024-04-18 28.52 32.55 28.51 28.69 -3.17% 454,420 1,369,244,692
2024-04-17 25.42 30 25.42 29.63 +17.02% 384,233 1,081,180,105
2024-04-16 24.95 27.49 23.66 25.32 -2.8% 280,111 720,596,017
2024-04-15 24.43 28.49 24.23 26.05 +3.66% 315,950 840,831,264
2024-04-12 23.72 26.3 23.7 25.13 +4.36% 282,942 711,184,451
2024-04-11 24.21 26.41 23.47 24.08 -7.88% 284,316 692,968,553
2024-04-10 23.13 27.55 22.5 26.14 +10.2% 347,083 833,374,265
2024-04-09 21.22 24.51 21.22 23.72 +14.53% 318,714 743,373,550
2024-04-08 21.49 21.9 20.55 20.71 -4.56% 165,001 346,919,953
2024-04-03 23.45 23.87 21.31 21.7 -12.75% 272,153 614,403,621
2024-04-02 23.71 27.2 23.25 24.87 +8.13% 381,640 956,697,684
2024-04-01 22.4 23.19 21.88 23 +1.32% 226,619 511,289,592
2024-03-29 22 24.17 21.3 22.7 -1.73% 295,150 665,481,385
2024-03-28 20.22 23.35 20.22 23.1 +16.26% 312,548 682,799,759
2024-03-27 20.65 21.9 19.1 19.87 -7.24% 257,152 518,682,822
2024-03-26 22.96 24.59 21.4 21.42 -12.46% 291,122 671,028,215
2024-03-25 21.79 25.58 21 24.47 +8.51% 372,206 859,705,195
2024-03-22 21.79 24.7 21.31 22.55 +2.5% 393,577 907,469,612
2024-03-21 18 22 17.7 22 +20.02% 341,722 694,965,134
2024-03-20 17.9 19.18 17.88 18.33 +0.22% 167,896 309,287,928
2024-03-19 17.88 18.88 17.19 18.29 +1.5% 206,584 372,665,707
2024-03-18 16.7 19.44 16.06 18.02 +11.23% 226,540 414,780,339
2024-03-15 15.28 16.49 15.28 16.2 +5.26% 128,798 205,555,964
2024-03-14 14.8 15.46 14.4 15.39 +4.69% 110,317 166,069,220
2024-03-13 14.86 14.95 14.62 14.7 -2.33% 58,472 86,333,399
2024-03-12 14.64 15.15 14.41 15.05 +2.45% 74,362 110,278,888
2024-03-11 14.3 14.85 14.2 14.69 +2.08% 65,958 96,000,381
2024-03-08 14.22 14.48 13.94 14.39 -1.98% 73,745 104,785,970
2024-03-07 14.36 15.42 13.78 14.68 +4.71% 111,416 160,224,137
2024-03-06 13.19 14.28 13.19 14.02 +5.81% 73,677 102,045,098
2024-03-05 13.61 13.61 13.21 13.25 -2.79% 32,061 42,949,083
2024-03-04 13.85 13.89 13.23 13.63 -1.16% 40,660 55,011,408
2024-03-01 13.41 13.83 13.27 13.79 +2.91% 49,780 67,403,111
2024-02-29 12.58 13.45 12.58 13.4 +3.47% 57,222 75,671,501
2024-02-28 14.42 14.55 12.93 12.95 -10.19% 93,265 129,433,845
2024-02-27 13.55 14.47 13.5 14.42 +6.66% 69,961 98,853,734
2024-02-26 13.34 13.93 13.27 13.52 +1.35% 53,523 72,552,298
2024-02-23 12.76 13.39 12.75 13.34 +4.22% 50,998 66,724,772
2024-02-22 12.31 12.92 12.31 12.8 +3.39% 42,826 54,011,847
2024-02-21 12.15 12.96 12.03 12.38 +0.65% 50,019 62,762,225
2024-02-20 12.22 12.32 11.9 12.3 +0.65% 34,064 41,271,732
2024-02-19 12.01 12.33 11.8 12.22 +2.95% 46,763 56,666,974
2024-02-08 10.8 12.06 10.8 11.87 +9.4% 52,155 59,839,227
2024-02-07 11.04 11.54 10.4 10.85 -3.38% 55,499 61,542,177
2024-02-06 10.69 11.51 9.94 11.23 +4.17% 61,658 65,445,419
2024-02-05 12.36 12.36 10.61 10.78 -13.48% 55,901 62,567,814
2024-02-02 13.16 13.47 11.99 12.46 -5.61% 44,504 56,675,043
2024-02-01 13.22 13.58 12.77 13.2 -0.45% 36,015 47,252,021
2024-01-31 14.07 14.31 13.21 13.26 -6.09% 45,431 61,893,168
2024-01-30 14.53 14.84 14.08 14.12 -4.79% 38,942 56,101,151
2024-01-29 16 16.18 14.65 14.83 -7.02% 67,505 102,217,922
2024-01-26 16.2 16.68 15.88 15.95 -1.73% 54,026 88,133,856
2024-01-25 15.86 16.26 15.32 16.23 +1.76% 55,959 88,761,697
2024-01-24 15.79 16.53 15.23 15.95 +0.82% 63,656 101,207,299
2024-01-23 16.28 16.52 15.5 15.82 -4.18% 73,135 117,001,668
2024-01-22 16.81 17.58 16 16.51 -5.22% 86,427 145,168,775
2024-01-19 18.8 18.91 17.36 17.42 -8.41% 131,113 236,129,283
2024-01-18 17.91 19.05 17.86 19.02 +4.39% 137,582 255,501,127
2024-01-17 18.18 18.86 17.99 18.22 -0.49% 113,921 211,119,111
2024-01-16 17.28 18.48 17.25 18.31 +5.17% 76,025 136,949,130
2024-01-15 17.64 17.84 17.27 17.41 -1.97% 27,780 48,603,085
2024-01-12 17.55 18.5 17.51 17.76 +0.62% 46,769 83,817,742
2024-01-11 17.1 17.78 17 17.65 +2.56% 33,864 58,973,578
2024-01-10 17.36 17.62 16.86 17.21 -1.43% 30,592 52,809,062
2024-01-09 17.34 17.95 17.2 17.46 +0.58% 38,779 67,925,209
2024-01-08 17.34 17.85 17.19 17.36 -0.17% 37,116 65,176,668
2024-01-05 18.22 18.3 17.29 17.39 -3.66% 51,696 91,192,619
2024-01-04 18.36 18.44 18.01 18.05 -2.33% 32,078 58,145,981
2024-01-03 18.6 18.75 18.1 18.48 -1.18% 51,312 94,511,376
2024-01-02 18.76 18.85 18.45 18.7 -0.32% 53,938 100,617,547

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

хЕЙф║СчзСцКА 688365

2024年一季度

хНЪф║Ъч▓╛х╖е 300971

2024年至今

ше┐хЕ╕цЦ░шГ╜ 603312

2022-2023两年

щХЗц┤ЛхПСх▒Х 603213

2023年全年

ц╕йц░ПшВбф╗╜ 300498

近期数据

ц╡ЩцХ░цЦЗхМЦ 600633

2022-2023两年

хоЙшп║хЕ╢ 300067

2022-2023两年

ф╕ЙщСлхМ╗чЦЧ 300453

近期数据

чзжхоЙшВбф╗╜ 603758

近三个月

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

近三个月

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
储能电池
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

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