щЪЖхИйчзСцКА 300752

数据更新至:

添加到对比分析

20.66 -1.85%

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

20.66
-1.85% -0.39
20.95
开盘价
21.07
最高价
20.23
最低价
47,614
成交量
数据更新至: 2025-03-25

技术指标

21.37
MA5 (5日均线)
22.11
MA10 (10日均线)
21.42
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 20.95 21.07 20.23 20.66 -1.85% 47,614 97,824,496
2025-03-24 20.72 21.32 20.22 21.05 +2.73% 103,927 217,144,182
2025-03-21 21.93 21.93 20.28 20.49 -6.86% 98,939 208,617,313
2025-03-20 22.57 22.79 21.88 22 -2.91% 68,008 151,354,989
2025-03-19 22.93 23.26 22.41 22.66 -1.9% 67,796 155,038,304
2025-03-18 23 23.59 22.5 23.1 +0.3% 73,550 169,335,170
2025-03-17 22.95 23.2 22.38 23.03 +0.35% 68,346 155,335,615
2025-03-14 22.56 23.48 22.18 22.95 +1.19% 108,397 248,735,670
2025-03-13 22.32 22.81 21.71 22.68 +1.11% 95,397 212,564,689
2025-03-12 22.82 23.73 22.41 22.43 -2.48% 143,233 327,956,416
2025-03-11 21.74 23.13 21.52 23 +3.6% 177,141 399,048,676
2025-03-10 21.21 22.5 20.82 22.2 +6.53% 169,991 374,358,071
2025-03-07 20.9 21.29 20.7 20.84 -0.24% 80,543 168,666,251
2025-03-06 20 21.71 20 20.89 +4.45% 117,491 245,438,256
2025-03-05 20 20.49 19.61 20 +0.91% 50,459 100,499,151
2025-03-04 19.55 19.97 19.38 19.82 +1.59% 41,249 81,498,977
2025-03-03 20.15 20.45 19.28 19.51 -2.3% 60,979 120,611,150
2025-02-28 20.55 20.79 19.5 19.97 -2.73% 102,718 206,423,786
2025-02-27 20.9 21.14 20.01 20.53 -0.68% 59,378 121,829,130
2025-02-26 20.75 20.98 20.5 20.67 -0.39% 62,933 130,111,923
2025-02-25 20.23 20.91 20.12 20.75 +0.73% 78,976 162,721,053
2025-02-24 20.88 21 20.31 20.6 -1.53% 74,982 154,200,106
2025-02-21 20.93 21.15 20.6 20.92 -1.37% 133,661 278,732,449
2025-02-20 18.69 21.98 18.69 21.21 +13.48% 221,124 461,448,472
2025-02-19 18.31 18.72 18.15 18.69 +2.52% 41,584 77,006,579
2025-02-18 18.98 19.06 18.13 18.23 -3.95% 58,665 109,062,730
2025-02-17 19.49 19.6 18.77 18.98 -2.47% 93,248 177,716,487
2025-02-14 19.54 20.01 19.42 19.46 -1.37% 84,482 166,764,888
2025-02-13 19.23 20.15 18.98 19.73 +2.65% 105,315 207,494,571
2025-02-12 18.89 19.38 18.89 19.22 +0.68% 49,757 95,353,201
2025-02-11 19.4 19.64 19.01 19.09 -0.47% 69,464 133,842,673
2025-02-10 18.78 19.18 18.61 19.18 +2.51% 56,869 107,514,927
2025-02-07 18.54 18.94 18.3 18.71 +1.35% 68,012 127,190,511
2025-02-06 17.81 18.48 17.79 18.46 +3.07% 52,558 95,989,814
2025-02-05 18.01 18.08 17.75 17.91 +0.45% 35,991 64,338,916
2025-01-27 18.16 18.33 17.8 17.83 -1.11% 33,801 60,855,548
2025-01-24 17.81 18.11 17.75 18.03 +0.95% 39,199 70,352,994
2025-01-23 18.33 18.48 17.86 17.86 -1.71% 59,859 108,685,421
2025-01-22 18.06 18.41 17.99 18.17 -0.11% 45,798 83,479,240
2025-01-21 18.01 18.25 17.71 18.19 +1.39% 53,151 95,840,900
2025-01-20 17.83 18.16 17.7 17.94 +2.75% 62,141 111,615,672
2025-01-17 17.39 17.93 17.3 17.46 -0.34% 46,710 81,949,879
2025-01-16 17.5 17.68 17.15 17.52 +1.62% 55,545 96,743,922
2025-01-15 17.2 17.29 16.91 17.24 +0.35% 45,214 77,334,793
2025-01-14 16.2 17.24 16.04 17.18 +8.39% 68,561 115,221,916
2025-01-13 15.57 15.98 15.06 15.85 +0.63% 35,562 55,378,919
2025-01-10 16.4 16.75 15.75 15.75 -4.08% 46,096 74,965,045
2025-01-09 16.38 16.77 16.29 16.42 +0.24% 38,484 63,727,195
2025-01-08 16.6 16.69 15.8 16.38 -1.86% 47,874 78,006,211
2025-01-07 16.25 16.69 16.09 16.69 +3.73% 48,288 79,327,788
2025-01-06 16.1 16.53 15.53 16.09 -3.25% 58,967 94,863,308
2025-01-03 16.56 17.54 16.43 16.63 +1.22% 85,244 144,277,823
2025-01-02 17.06 17.28 16.22 16.43 -3.35% 50,405 84,223,457
2024-12-31 17.85 17.99 17 17 -4.76% 49,541 86,345,406
2024-12-30 18 18.28 17.51 17.85 -0.83% 37,895 67,880,060
2024-12-27 17.95 18.55 17.71 18 +0.45% 65,781 119,789,283
2024-12-26 17.09 18.29 17 17.92 +4.86% 65,567 116,600,095
2024-12-25 17.5 17.54 16.9 17.09 -1.61% 36,847 63,105,693
2024-12-24 17.43 17.65 17 17.37 +1.11% 34,636 60,115,045
2024-12-23 17.88 18.16 17.09 17.18 -5.29% 52,026 91,204,411
2024-12-20 17.79 18.5 17.72 18.14 +1.8% 44,790 81,335,349
2024-12-19 17.17 17.89 17.1 17.82 +1.95% 46,865 82,527,488
2024-12-18 17.36 17.59 16.83 17.48 +1.81% 51,271 88,560,499
2024-12-17 17.9 18.2 17.13 17.17 -4.72% 59,306 103,838,653
2024-12-16 18.13 18.38 17.8 18.02 -1.15% 48,668 88,134,901
2024-12-13 18.58 18.75 18.2 18.23 -1.94% 56,880 104,654,368
2024-12-12 18.85 18.96 18.33 18.59 -1.33% 62,494 116,093,159
2024-12-11 18.4 19.25 18.38 18.84 +1.78% 79,289 148,912,026
2024-12-10 19.7 19.7 18.38 18.51 -1.86% 92,396 175,922,073
2024-12-09 18.96 19.1 18.56 18.86 -0.63% 59,977 112,833,136
2024-12-06 19.2 19.34 18.81 18.98 -0.89% 67,194 127,926,753
2024-12-05 19.3 19.78 19.03 19.15 -1.69% 89,589 173,047,339
2024-12-04 19.98 20.29 19.29 19.48 -3.04% 102,875 203,462,739
2024-12-03 20 20.62 19.77 20.09 -0.2% 100,301 202,141,707
2024-12-02 19.9 20.26 19.6 20.13 +0.55% 98,443 196,986,795
2024-11-29 18.95 20.11 18.31 20.02 +5.09% 133,887 259,131,458
2024-11-28 19.32 19.83 18.91 19.05 -0.63% 100,575 193,727,818
2024-11-27 18.77 19.28 17.5 19.17 +2.13% 105,888 193,805,263
2024-11-26 19.13 19.5 18.68 18.77 -2.14% 69,203 131,212,251
2024-11-25 19.21 19.34 18.51 19.18 -0.1% 74,127 140,537,267
2024-11-22 20.1 20.39 19.07 19.2 -5.88% 100,823 200,172,102
2024-11-21 20.72 21 19.92 20.4 -2.76% 135,440 277,342,089
2024-11-20 18.92 21.3 18.51 20.98 +10.42% 211,167 425,633,929
2024-11-19 18.28 19 17.99 19 +6.03% 83,238 154,138,540
2024-11-18 19 19.05 17.6 17.92 -5.24% 99,174 179,409,668
2024-11-15 19 19.7 18.7 18.91 -1.3% 116,790 223,210,965
2024-11-14 19.81 20.24 19.12 19.16 -3.96% 122,987 239,741,277
2024-11-13 19.85 20.51 19.22 19.95 +0.2% 158,347 313,255,036
2024-11-12 20.71 21.49 19.69 19.91 -1.53% 228,037 468,718,275
2024-11-11 19.51 21.22 19.29 20.22 +3.64% 350,390 707,693,086
2024-11-08 17.25 20.08 17.25 19.51 +14.83% 348,868 651,529,026
2024-11-07 16.38 17 16.15 16.99 +1.98% 102,496 170,447,876
2024-11-06 17 17.53 16.48 16.66 -1.01% 129,766 220,503,887
2024-11-05 16.08 16.85 16.03 16.83 +5.12% 109,053 180,870,869
2024-11-04 15.5 16.05 15.5 16.01 +1.33% 76,019 120,725,252
2024-11-01 16.88 16.99 15.78 15.8 -7.49% 135,674 220,837,074
2024-10-31 17.89 17.92 17.04 17.08 -2.4% 191,494 330,296,455
2024-10-30 16.9 17.5 16.32 17.5 +5.11% 195,733 332,319,172
2024-10-29 16.73 16.97 16.29 16.65 -0.3% 94,095 155,831,797
2024-10-28 16.39 16.73 16.01 16.7 +1.71% 95,842 157,107,395
2024-10-25 16.08 16.48 15.92 16.42 +3.08% 80,797 131,307,186
2024-10-24 16.1 16.1 15.62 15.93 -1.55% 55,587 88,236,904
2024-10-23 16.25 16.58 16.02 16.18 -1.94% 80,677 131,510,854
2024-10-22 16.5 16.8 15.99 16.5 +0.49% 102,889 169,451,598
2024-10-21 15.86 16.8 15.81 16.42 +2.56% 125,247 205,782,401
2024-10-18 15.1 16.44 15.01 16.01 +5.75% 134,863 212,905,811
2024-10-17 15 15.48 14.96 15.14 +1.61% 83,887 128,224,025
2024-10-16 14.82 15.22 14.73 14.9 -1.13% 61,151 91,386,588
2024-10-15 15.34 15.75 15.03 15.07 -2.14% 79,391 122,368,186
2024-10-14 14.86 15.4 14.49 15.4 +3.84% 78,618 118,030,646
2024-10-11 15.73 15.73 14.54 14.83 -5.72% 97,659 146,445,883
2024-10-10 16 16.49 15.47 15.73 +0.51% 116,022 185,141,789
2024-10-09 18 18 15.55 15.65 -18.91% 213,150 359,401,690
2024-10-08 18.99 19.5 17.38 19.3 +16.9% 224,803 417,999,103
2024-09-30 14.7 16.63 14.66 16.51 +15.62% 184,005 286,155,271
2024-09-27 13.8 14.6 13.68 14.28 +5.08% 151,542 213,591,841
2024-09-26 13.48 13.6 13.2 13.59 +0.74% 124,676 167,125,919
2024-09-25 13.62 14.18 13.46 13.49 -1.39% 191,453 262,482,939
2024-09-24 13.1 13.84 12.94 13.68 +4.67% 162,580 221,066,645
2024-09-23 13.29 13.3 12.9 13.07 -1.73% 79,758 104,318,017
2024-09-20 12.62 13.4 12.56 13.3 +4.64% 134,064 174,871,760
2024-09-19 12.02 12.96 11.95 12.71 +6.18% 77,785 97,154,785
2024-09-18 12.25 12.28 11.79 11.97 -2.52% 40,493 48,512,944
2024-09-13 12.66 12.72 12.27 12.28 -2.54% 42,371 52,800,998
2024-09-12 12.9 13.06 12.57 12.6 -2.78% 45,639 58,220,585
2024-09-11 13.2 13.21 12.9 12.96 -2.26% 44,485 57,929,661
2024-09-10 12.84 13.36 12.51 13.26 +2.79% 57,564 74,751,417
2024-09-09 12.79 13 12.65 12.9 +0.16% 36,695 47,189,836
2024-09-06 13.28 13.3 12.86 12.88 -3.01% 49,317 64,229,345
2024-09-05 13.27 13.38 13.1 13.28 +0.3% 53,917 71,381,241
2024-09-04 13.28 13.42 13 13.24 -2.07% 72,560 95,707,788
2024-09-03 13.21 13.65 13.1 13.52 +2.66% 98,721 132,980,517
2024-09-02 13.51 13.68 13.17 13.17 -3.94% 104,524 139,525,857
2024-08-30 13.31 13.79 13.31 13.71 +1.71% 176,193 240,355,623
2024-08-29 12.97 13.88 12.97 13.48 +6.48% 158,299 210,607,800
2024-08-28 12.1 12.66 11.89 12.66 +3.35% 77,268 95,274,150
2024-08-27 13.05 13.2 12.2 12.25 -6.99% 110,106 137,926,613
2024-08-26 12.18 13.8 12.11 13.17 +8.13% 125,904 163,518,035
2024-08-23 12.1 12.28 11.83 12.18 +0.25% 30,842 37,231,654
2024-08-22 12.38 12.56 12.1 12.15 -2.17% 35,583 43,665,779
2024-08-21 12.38 12.67 12.21 12.42 +0.81% 38,203 47,811,700
2024-08-20 12.34 12.65 12.21 12.32 -0.08% 47,079 58,350,368
2024-08-19 13.08 13.1 12.29 12.33 -6.24% 67,652 85,019,001
2024-08-16 12.97 13.55 12.83 13.15 +3.06% 99,569 131,204,844
2024-08-15 12.38 12.93 12.29 12.76 +0.55% 92,770 117,265,911
2024-08-14 11.97 12.91 11.89 12.69 +6.1% 98,012 121,559,669
2024-08-13 11.59 12.48 11.55 11.96 +3.28% 57,858 69,226,198
2024-08-12 11.83 11.84 11.51 11.58 -2.11% 22,114 25,773,328
2024-08-09 11.81 11.98 11.78 11.83 +0.85% 25,696 30,488,305
2024-08-08 11.94 11.95 11.58 11.73 -2.41% 28,635 33,679,540
2024-08-07 11.89 12.14 11.81 12.02 +1.18% 26,456 31,753,422
2024-08-06 11.8 11.95 11.61 11.88 +2.77% 32,862 38,711,599
2024-08-05 12.52 12.52 11.56 11.56 -6.55% 51,783 62,003,518
2024-08-02 12.85 12.88 12.35 12.37 -3.74% 30,496 38,478,392
2024-08-01 12.8 13.1 12.75 12.85 0% 29,647 38,244,495
2024-07-31 12.46 12.87 12.4 12.85 +3.21% 40,639 51,711,630
2024-07-30 12.55 12.65 12.28 12.45 -2.12% 40,815 50,897,365
2024-07-29 12.25 12.94 12.06 12.72 +4.69% 48,254 60,530,989
2024-07-26 12.14 12.26 11.95 12.15 +1.59% 25,879 31,441,430
2024-07-25 12 12.2 11.77 11.96 -0.83% 30,301 36,248,364
2024-07-24 12.65 12.74 12.05 12.06 -3.37% 31,960 39,433,816
2024-07-23 13.06 13.06 12.45 12.48 -3.85% 30,459 38,806,097
2024-07-22 12.89 13.11 12.64 12.98 +1.33% 35,082 45,154,507
2024-07-19 12.49 12.92 12.38 12.81 +2.07% 34,033 43,379,442
2024-07-18 12.76 12.81 12.12 12.55 -3.16% 57,361 71,340,946
2024-07-17 13.58 13.67 12.94 12.96 -5.19% 39,166 51,801,930
2024-07-16 13.45 13.76 13.3 13.67 +0.89% 34,665 47,034,440
2024-07-15 13.83 13.87 13.38 13.55 -1.88% 33,509 45,517,344
2024-07-12 13.93 14.03 13.76 13.81 -1.78% 41,135 56,993,916
2024-07-11 13.76 14.14 13.66 14.06 +3.46% 65,579 91,501,525
2024-07-10 13.4 13.74 13.3 13.59 +0.59% 47,414 64,214,905
2024-07-09 12.65 13.57 12.51 13.51 +7.31% 65,853 86,137,134
2024-07-08 12.84 13.12 12.56 12.59 -2.63% 37,206 47,426,331
2024-07-05 12.85 13.09 12.6 12.93 +0.08% 53,991 69,301,295
2024-07-04 13.32 14.05 12.89 12.92 -3.73% 80,892 108,281,832
2024-07-03 13.3 13.58 13.06 13.42 +0.45% 43,382 57,979,625
2024-07-02 13.59 13.64 13.29 13.36 -0.22% 39,977 53,812,501
2024-07-01 13.53 13.7 13 13.39 -1.4% 43,252 57,374,417
2024-06-28 13.2 13.81 13 13.58 +2.57% 55,926 75,867,610
2024-06-27 13.3 13.77 13.2 13.24 -0.38% 50,623 68,050,630
2024-06-26 12.71 13.31 12.54 13.29 +4.32% 38,172 49,388,807
2024-06-25 13.17 13.2 12.58 12.74 -2.38% 44,520 57,081,577
2024-06-24 13.74 13.77 13.05 13.05 -4.61% 50,014 66,583,133
2024-06-21 13.38 13.82 13.21 13.68 -0.07% 52,200 71,035,773
2024-06-20 14.45 14.6 13.66 13.69 -2.56% 68,647 96,130,922
2024-06-19 14.01 14.26 13.85 14.05 +0.14% 55,297 77,571,057
2024-06-18 13.91 14.06 13.81 14.03 +0.79% 50,153 69,970,291
2024-06-17 13.87 14.17 13.62 13.92 +1.02% 57,634 80,355,222
2024-06-14 13.87 13.97 13.58 13.78 -0.58% 48,354 66,647,558
2024-06-13 13.66 14.2 13.65 13.86 +1.17% 82,008 114,075,419
2024-06-12 13.5 13.88 13.45 13.7 +1.93% 62,814 85,918,346
2024-06-11 12.65 13.48 12.46 13.44 +4.75% 69,511 91,065,402
2024-06-07 12.73 13.08 12.58 12.83 +2.07% 62,881 80,380,878
2024-06-06 13.26 13.61 12.37 12.57 -4.99% 78,429 100,539,968
2024-06-05 13.51 13.65 13.18 13.23 -0.97% 63,866 85,565,347
2024-06-04 13.96 13.99 13.1 13.36 -4.02% 98,949 131,808,896
2024-06-03 14 14.32 13.73 13.92 -0.36% 102,320 143,153,287
2024-05-31 13.6 14.09 13.6 13.97 +2.8% 88,080 122,641,316
2024-05-30 13.94 13.94 13.51 13.59 -2.51% 80,110 109,575,874
2024-05-29 13.7 14.18 13.68 13.94 -0.29% 96,818 135,093,377
2024-05-28 13.95 14.42 13.82 13.98 -0.85% 123,206 173,844,092
2024-05-27 14.42 14.57 13.66 14.1 -3.23% 157,361 220,051,980
2024-05-24 15.41 15.55 14.4 14.57 -6.3% 169,722 249,524,411
2024-05-23 16.34 16.45 15.4 15.55 -9.06% 210,378 333,777,320
2024-05-22 15.62 17.95 15.39 17.1 +5.1% 285,882 468,740,577
2024-05-21 14.45 17.22 13.91 16.27 +9.19% 291,544 451,772,813
2024-05-20 14.24 15.48 14.2 14.9 +13.74% 216,865 319,776,120
2024-05-17 13.08 13.34 12.57 13.1 -0.61% 125,779 162,363,267
2024-05-16 11.97 13.88 11.97 13.18 +9.11% 110,413 143,424,270
2024-05-15 11.87 12.2 11.7 12.08 +1.77% 24,026 28,915,626
2024-05-14 11.82 12.09 11.78 11.87 +0.76% 24,624 29,331,086
2024-05-13 12 12.13 11.7 11.78 -3.36% 30,745 36,399,439
2024-05-10 12.4 12.56 12.16 12.19 -2.09% 27,716 33,910,170
2024-05-09 12.32 12.57 12.25 12.45 +1.47% 31,634 39,354,065
2024-05-08 12.69 12.69 12.23 12.27 -1.6% 31,218 38,619,296
2024-05-07 12.36 12.58 12.25 12.47 +1.71% 37,241 46,340,469
2024-05-06 12.56 12.59 12.13 12.26 +0.49% 41,489 50,920,400
2024-04-30 12.11 12.24 12.02 12.2 +0.58% 47,666 57,899,420
2024-04-29 11.35 12.3 11.32 12.13 +6.87% 66,158 79,668,865
2024-04-26 11.18 11.53 11.18 11.35 -0.35% 60,335 68,560,994
2024-04-25 10.97 11.44 10.79 11.39 +4.11% 40,862 45,924,511
2024-04-24 10.61 10.98 10.5 10.94 +4.09% 24,342 26,389,516
2024-04-23 10.27 10.62 10.11 10.51 +3.44% 27,285 28,435,291
2024-04-22 10.24 10.43 9.81 10.16 -2.21% 29,474 29,895,874
2024-04-19 10.46 10.53 10.2 10.39 -0.95% 36,026 37,294,780
2024-04-18 10.81 10.82 10.18 10.49 -2.05% 50,328 52,916,473
2024-04-17 9.55 10.71 9.55 10.71 +13.94% 58,993 60,844,811
2024-04-16 10.42 10.42 9.4 9.4 -11.4% 73,784 71,669,432
2024-04-15 11.38 11.39 10.3 10.61 -6.52% 59,595 63,620,669
2024-04-12 11.44 11.7 11.3 11.35 -0.87% 24,004 27,496,614
2024-04-11 11.42 11.68 11.21 11.45 -0.52% 33,430 38,356,121
2024-04-10 11.77 12.08 11.44 11.51 -3.52% 42,127 49,007,902
2024-04-09 11.76 11.97 11.5 11.93 +1.88% 30,998 36,469,584
2024-04-08 12.39 12.51 11.68 11.71 -5.49% 39,301 46,986,713
2024-04-03 12.59 12.8 12.12 12.39 -2.36% 41,875 51,695,183
2024-04-02 12.96 12.99 12.54 12.69 -2.31% 40,197 50,891,374
2024-04-01 12.37 12.99 12.37 12.99 +5.1% 49,993 63,904,239
2024-03-29 12.05 12.38 11.94 12.36 +2.4% 35,870 43,555,771
2024-03-28 11.6 12.33 11.59 12.07 +4.41% 50,508 60,612,545
2024-03-27 12.19 12.42 11.53 11.56 -6.17% 45,521 54,249,691
2024-03-26 12.46 12.75 12.16 12.32 -1.2% 41,058 51,047,219
2024-03-25 12.87 13.01 12.45 12.47 -3.71% 57,871 73,802,016
2024-03-22 13.26 13.26 12.77 12.95 -1.3% 41,593 53,958,701
2024-03-21 13.3 13.44 12.9 13.12 -0.38% 39,320 51,702,774
2024-03-20 13.27 13.31 12.99 13.17 +0.69% 41,536 54,531,462
2024-03-19 13.01 13.2 12.92 13.08 +0.85% 43,763 57,231,272
2024-03-18 12.8 12.98 12.57 12.97 +1.89% 42,797 55,108,020
2024-03-15 12.5 12.75 12.37 12.73 +1.76% 39,927 50,291,338
2024-03-14 12.88 12.91 12.28 12.51 -2.65% 41,615 52,343,615
2024-03-13 12.77 13.1 12.72 12.85 +0.47% 35,195 45,307,632
2024-03-12 12.59 12.82 12.5 12.79 +1.75% 32,943 41,733,645
2024-03-11 12.59 12.59 12.32 12.57 +0.72% 31,103 38,836,154
2024-03-08 12.25 12.55 12.23 12.48 +1.38% 28,389 35,195,364
2024-03-07 12.58 12.86 12.25 12.31 -3.07% 39,658 49,661,682
2024-03-06 12.48 12.92 12.28 12.7 +2.01% 39,390 49,655,093
2024-03-05 12.71 13 12.32 12.45 -1.5% 41,717 52,674,123
2024-03-04 12.73 12.88 12.25 12.64 -0.71% 45,771 57,430,205
2024-03-01 12.2 12.75 12.2 12.73 +4.69% 49,856 62,419,165
2024-02-29 11.32 12.27 11.3 12.16 +4.56% 57,819 69,314,431
2024-02-28 13.67 13.68 11.53 11.63 -12.75% 92,798 116,438,180
2024-02-27 12.82 13.34 12.57 13.33 +4.47% 42,557 55,363,126
2024-02-26 12.38 13.24 12.38 12.76 +2.65% 70,793 91,101,495
2024-02-23 11.72 12.44 11.69 12.43 +5.97% 49,142 59,552,676
2024-02-22 11.46 11.86 11.26 11.73 +4.45% 42,170 49,025,005
2024-02-21 10.95 11.65 10.95 11.23 +0.54% 47,646 54,494,514
2024-02-20 10.9 11.36 10.66 11.17 +1.45% 60,795 67,182,232
2024-02-19 9.88 11.09 9.88 11.01 +10.99% 104,280 109,953,753
2024-02-08 8.43 10.09 7.28 9.92 +17.54% 127,895 110,770,970
2024-02-07 9.62 9.63 8.3 8.44 -12.54% 123,413 109,910,415
2024-02-06 9.5 10.11 8.9 9.65 -1.83% 78,674 74,003,351
2024-02-05 11.32 11.33 9.39 9.83 -14.89% 70,741 71,615,693
2024-02-02 12.45 12.69 10.9 11.55 -6.1% 50,378 59,009,287
2024-02-01 12.57 12.63 12 12.3 -1.52% 41,497 51,175,108
2024-01-31 13.29 13.53 12.38 12.49 -7.69% 52,190 66,523,596
2024-01-30 13.75 14 13.44 13.53 -3.77% 31,309 42,774,005
2024-01-29 14.72 15.07 13.96 14.06 -4.48% 30,032 42,891,252
2024-01-26 15.08 15.11 14.65 14.72 -1.34% 34,904 52,031,367
2024-01-25 14.51 15.12 14.39 14.92 +2.75% 51,969 76,949,345
2024-01-24 14.46 15.49 14 14.52 +4.99% 75,056 108,899,529
2024-01-23 14 14.53 13.61 13.83 -1.64% 35,124 48,466,533
2024-01-22 15.01 15.21 13.92 14.06 -7.5% 27,757 40,378,365
2024-01-19 15.33 15.48 15.16 15.2 -0.91% 19,424 29,664,491
2024-01-18 15.47 15.73 14.9 15.34 -1.03% 30,274 45,922,775
2024-01-17 15.92 16.01 15.5 15.5 -2.82% 17,550 27,631,269
2024-01-16 16.27 16.27 15.71 15.95 -1.42% 24,920 39,661,126
2024-01-15 16.36 16.43 15.92 16.18 +0.12% 18,915 30,569,411
2024-01-12 16.24 16.36 15.98 16.16 -0.62% 21,919 35,400,973
2024-01-11 16.08 16.34 15.96 16.26 +0.93% 19,059 30,883,176
2024-01-10 16.38 16.39 15.87 16.11 -1.71% 27,367 44,073,432
2024-01-09 16.37 16.8 16.29 16.39 +0.24% 27,008 44,713,427
2024-01-08 16.91 16.92 16.35 16.35 -3.25% 21,356 35,446,035
2024-01-05 17.28 17.49 16.79 16.9 -2.26% 26,693 45,634,501
2024-01-04 17.56 17.72 17.26 17.29 -1.48% 30,795 53,675,594
2024-01-03 18.04 18.17 17.3 17.55 -3.31% 41,949 73,854,551
2024-01-02 18.12 18.46 17.98 18.15 -0.11% 36,973 67,201,082

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

хдйщАЪшВбф╗╜ 600330

2022-2023两年

цЦпчСЮцЦ░цЭР 688102

近期数据

х╗║шо╛щУ╢шбМ 601939

2022-2023两年

хФРх▒▒ц╕п 601000

近半年

хНОшНгшВбф╗╜ 603855

2024年至今

хпМхРЙчСЮ 688272

2024年一季度

хРЙш┤Эх░Ф 688566

2023年全年

ше┐хКЫчзСцКА 688616

近期数据

хЖЬх┐ГчзСцКА 001231

近三个月

хоБц│вщЯ╡хНЗ 600366

2022-2023两年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
光伏产业
AI人工智能
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
元宇宙
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
半导体

хглхЕ░х╛о (600460)

2024年至今

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