щЬЗхоЙчзСцКА 300767

数据更新至:

添加到对比分析

10.44 +0.77%

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

10.44
+0.77% +0.08
10.33
开盘价
10.48
最高价
10.19
最低价
57,306
成交量
数据更新至: 2025-03-25

技术指标

10.86
MA5 (5日均线)
10.64
MA10 (10日均线)
10.71
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 10.33 10.48 10.19 10.44 +0.77% 57,306 59,313,880
2025-03-24 11 11.02 10.12 10.36 -6.67% 173,654 181,824,598
2025-03-21 11.03 11.28 10.81 11.1 +1.28% 165,371 182,913,312
2025-03-20 11.38 11.43 10.92 10.96 -4.03% 250,060 276,675,634
2025-03-19 10.57 12.5 10.57 11.42 +8.66% 391,712 458,813,969
2025-03-18 10.45 10.57 10.36 10.51 +0.86% 60,651 63,395,809
2025-03-17 10.58 10.78 10.38 10.42 -1.51% 78,796 82,718,213
2025-03-14 10.22 10.62 10.15 10.58 +3.42% 133,183 138,790,606
2025-03-13 10.3 10.55 10.07 10.23 -1.06% 168,570 173,360,326
2025-03-12 11.3 11.47 10.2 10.34 -8.09% 270,506 285,469,629
2025-03-11 11 11.27 10.97 11.25 +0.63% 71,675 79,715,464
2025-03-10 10.96 11.46 10.94 11.18 +2.01% 114,059 128,041,187
2025-03-07 11 11.24 10.89 10.96 -1.35% 75,275 83,187,806
2025-03-06 11.07 11.13 10.84 11.11 +1.09% 85,533 94,448,198
2025-03-05 11.47 11.52 10.8 10.99 -2.83% 148,313 164,353,841
2025-03-04 10.48 11.31 10.47 11.31 +7.71% 203,997 224,756,432
2025-03-03 10.07 10.68 10.07 10.5 +4.9% 134,271 140,270,299
2025-02-28 10.27 10.44 9.99 10.01 -2.82% 89,729 91,679,351
2025-02-27 10.27 10.47 10.08 10.3 +0.39% 83,374 85,566,295
2025-02-26 10.29 10.36 10.15 10.26 +0.1% 64,143 65,723,084
2025-02-25 10.12 10.61 10.11 10.25 0% 79,263 81,523,095
2025-02-24 10.49 10.49 10.13 10.25 -2.1% 100,678 103,292,921
2025-02-21 10.33 10.54 10.18 10.47 +0.77% 93,426 96,883,546
2025-02-20 10.44 10.61 10.27 10.39 -0.19% 117,174 121,953,275
2025-02-19 10.8 10.91 10.31 10.41 -3.97% 161,924 170,758,952
2025-02-18 11.3 11.41 10.7 10.84 -3.47% 146,815 160,709,896
2025-02-17 11.01 11.74 11.01 11.23 +2.18% 144,272 165,057,697
2025-02-14 11.06 11.35 10.9 10.99 -0.63% 88,476 98,156,249
2025-02-13 11.09 11.54 10.93 11.06 -0.81% 104,503 116,122,083
2025-02-12 10.75 11.26 10.62 11.15 +2.48% 135,909 150,019,925
2025-02-11 10.19 11.14 9.97 10.88 +5.63% 192,532 204,042,607
2025-02-10 9.66 10.34 9.55 10.3 +7.29% 120,717 120,760,192
2025-02-07 9.68 9.77 9.47 9.6 +0.1% 67,682 65,483,376
2025-02-06 9.58 9.64 9.35 9.59 +0.52% 61,157 58,147,969
2025-02-05 9.28 9.69 9.25 9.54 +4.03% 71,047 67,431,968
2025-01-27 9.3 9.55 9.16 9.17 -2.24% 48,018 45,072,608
2025-01-24 9.5 9.65 9.35 9.38 -1.68% 63,667 60,545,905
2025-01-23 9.59 9.8 9.39 9.54 -0.83% 103,200 98,650,488
2025-01-22 9.1 9.64 8.92 9.62 +6.18% 118,683 110,616,977
2025-01-21 9.18 9.32 8.96 9.06 -0.88% 56,826 51,727,328
2025-01-20 9 9.26 8.84 9.14 +2.24% 64,622 58,955,272
2025-01-17 8.9 8.98 8.76 8.94 +0.34% 37,177 33,070,875
2025-01-16 8.87 9.1 8.82 8.91 +0.68% 46,766 41,936,718
2025-01-15 9.1 9.11 8.84 8.85 -2.32% 51,407 45,875,881
2025-01-14 8.8 9.07 8.72 9.06 +4.14% 65,212 58,433,022
2025-01-13 8.51 8.75 8.36 8.7 +0.81% 45,564 39,276,876
2025-01-10 8.93 9.03 8.58 8.63 -3.79% 60,630 53,319,058
2025-01-09 9 9.13 8.87 8.97 0% 60,307 54,274,977
2025-01-08 9.13 9.39 8.81 8.97 -2.71% 97,205 88,442,677
2025-01-07 8.59 9.47 8.54 9.22 +8.09% 128,796 116,080,424
2025-01-06 8.5 8.66 8.2 8.53 +0.35% 54,159 46,014,521
2025-01-03 8.89 8.94 8.46 8.5 -3.74% 62,701 54,223,238
2025-01-02 9.04 9.18 8.76 8.83 -2.11% 53,279 47,923,032
2024-12-31 9.28 9.34 9 9.02 -2.06% 52,142 47,831,345
2024-12-30 9.52 9.55 9.2 9.21 -3.86% 64,580 59,937,049
2024-12-27 9.46 9.73 9.42 9.58 +1.16% 59,070 56,830,335
2024-12-26 9.4 9.56 9.4 9.47 +1.18% 50,291 47,657,696
2024-12-25 9.79 9.79 9.29 9.36 -3.9% 76,479 72,306,763
2024-12-24 9.7 10.03 9.63 9.74 +0.21% 70,203 68,784,281
2024-12-23 10.3 10.34 9.65 9.72 -6.72% 127,603 127,149,960
2024-12-20 10.55 10.64 10.4 10.42 -2.07% 100,728 106,072,298
2024-12-19 10.83 11.05 10.59 10.64 -3.27% 98,176 105,148,623
2024-12-18 11.16 11.29 10.84 11 -1.7% 74,542 82,464,503
2024-12-17 11.92 12.05 11.13 11.19 -7.06% 134,966 154,667,691
2024-12-16 11.52 12.2 11.45 12.04 +5.43% 177,778 211,178,299
2024-12-13 11.72 11.79 11.41 11.42 -3.14% 76,243 87,970,473
2024-12-12 11.76 12.06 11.5 11.79 -0.08% 113,993 133,636,659
2024-12-11 11.28 12 11.28 11.8 +5.36% 172,209 201,606,493
2024-12-10 11.44 11.5 11.16 11.2 +1.27% 88,329 100,175,862
2024-12-09 11.16 11.25 10.95 11.06 -0.54% 63,536 70,443,187
2024-12-06 10.85 11.14 10.66 11.12 +2.96% 97,194 106,770,879
2024-12-05 10.68 10.84 10.65 10.8 -0.55% 87,656 94,267,411
2024-12-04 11.25 11.25 10.82 10.86 -3.98% 77,112 85,041,247
2024-12-03 11.4 11.58 11.17 11.31 -0.53% 65,730 74,257,400
2024-12-02 11.05 11.45 10.99 11.37 +2.52% 67,668 76,310,295
2024-11-29 10.79 11.18 10.75 11.09 +2.69% 67,268 74,023,746
2024-11-28 10.72 11.09 10.68 10.8 +0.28% 62,615 68,073,515
2024-11-27 10.52 10.77 10.19 10.77 +2.47% 55,700 58,201,448
2024-11-26 10.85 10.89 10.51 10.51 -3.04% 44,354 47,290,209
2024-11-25 10.58 10.84 10.49 10.84 +2.75% 53,972 57,594,857
2024-11-22 11.22 11.39 10.55 10.55 -5.97% 76,103 83,671,299
2024-11-21 11.22 11.43 11.11 11.22 -0.44% 59,248 66,851,773
2024-11-20 11.15 11.32 11.06 11.27 +1.08% 59,315 66,536,579
2024-11-19 10.8 11.15 10.66 11.15 +3.62% 53,938 58,802,125
2024-11-18 11.16 11.29 10.61 10.76 -2.45% 75,583 82,246,846
2024-11-15 11.29 11.48 11.03 11.03 -2.3% 59,282 66,862,561
2024-11-14 11.79 11.85 11.28 11.29 -4.48% 72,443 83,423,715
2024-11-13 11.68 12.19 11.5 11.82 -1.01% 109,915 130,018,356
2024-11-12 11.89 12.45 11.79 11.94 +0.93% 167,380 202,891,083
2024-11-11 11.24 11.96 11.2 11.83 +5.06% 117,585 137,343,806
2024-11-08 11.68 11.86 11.23 11.26 -2.43% 102,350 117,056,523
2024-11-07 11.08 11.68 10.92 11.54 +3.87% 118,818 135,640,204
2024-11-06 10.7 11.56 10.7 11.11 +4.61% 141,410 157,099,919
2024-11-05 10.33 10.7 10.33 10.62 +2.81% 70,170 73,994,859
2024-11-04 10.05 10.35 9.94 10.33 +1.97% 59,144 60,498,424
2024-11-01 10.52 11.13 10.08 10.13 -3.52% 100,180 104,446,287
2024-10-31 10.44 10.7 10.33 10.5 +0.57% 64,747 68,255,731
2024-10-30 10.66 10.72 10.34 10.44 -3.51% 94,625 99,243,296
2024-10-29 11.36 11.5 10.8 10.82 -4.67% 93,404 103,608,573
2024-10-28 11.26 11.44 11.08 11.35 +2.16% 89,313 100,307,350
2024-10-25 10.66 11.12 10.66 11.11 +4.22% 92,794 102,010,678
2024-10-24 10.78 10.88 10.59 10.66 -2.02% 64,073 68,542,557
2024-10-23 10.97 11.16 10.85 10.88 -0.73% 83,421 91,763,507
2024-10-22 11 11.11 10.78 10.96 +0.18% 72,030 78,889,433
2024-10-21 10.9 11.1 10.81 10.94 +1.11% 78,210 85,701,400
2024-10-18 10.61 11.06 10.44 10.82 +2.37% 87,529 94,009,828
2024-10-17 10.95 11.05 10.53 10.57 -2.67% 70,804 76,643,844
2024-10-16 10.46 11.16 10.46 10.86 +2.16% 79,512 86,124,918
2024-10-15 10.84 11.06 10.58 10.63 -3.01% 62,211 67,426,549
2024-10-14 10.85 11.03 10.4 10.96 +2.81% 83,080 89,525,074
2024-10-11 11.31 11.48 10.45 10.66 -6.24% 93,569 101,545,968
2024-10-10 11.51 11.8 10.9 11.37 +0.62% 133,844 152,461,005
2024-10-09 12.61 12.67 11.3 11.3 -15.1% 187,973 225,926,708
2024-10-08 13.89 13.89 11.91 13.31 +14.35% 239,357 310,357,749
2024-09-30 10.3 11.65 10.16 11.64 +19.14% 240,864 262,911,036
2024-09-27 9.36 10.23 9.23 9.77 +6.54% 141,860 136,642,469
2024-09-26 8.65 9.2 8.65 9.17 +6.01% 96,186 86,017,770
2024-09-25 8.66 8.84 8.6 8.65 +0.93% 79,903 69,682,584
2024-09-24 8.1 8.64 8.05 8.57 +6.86% 81,436 68,113,079
2024-09-23 8.03 8.16 7.96 8.02 -0.62% 30,021 24,150,262
2024-09-20 8.24 8.28 8.02 8.07 -2.06% 41,789 33,906,303
2024-09-19 7.99 8.28 7.82 8.24 +5.1% 69,791 56,637,202
2024-09-18 8.01 8.07 7.71 7.84 -2.24% 47,009 36,853,331
2024-09-13 8.45 8.54 8.02 8.02 -4.75% 69,573 56,982,573
2024-09-12 8.44 8.63 8.41 8.42 0% 41,853 35,584,229
2024-09-11 8.48 8.62 8.38 8.42 -0.82% 43,560 36,959,005
2024-09-10 8.5 8.58 8.31 8.49 +0.35% 42,895 36,163,833
2024-09-09 8.48 8.55 8.36 8.46 -0.82% 45,882 38,792,867
2024-09-06 8.81 8.88 8.48 8.53 -3.18% 69,433 59,931,224
2024-09-05 8.7 8.89 8.69 8.81 +0.8% 71,808 63,251,459
2024-09-04 8.74 8.97 8.66 8.74 -0.11% 84,386 74,366,094
2024-09-03 8.6 8.94 8.6 8.75 +1.04% 85,579 74,917,376
2024-09-02 8.98 9.04 8.64 8.66 -4.63% 130,953 115,324,092
2024-08-30 8.8 9.28 8.66 9.08 +2.25% 216,025 193,406,024
2024-08-29 8.82 9.05 8.56 8.88 -0.67% 189,018 166,266,908
2024-08-28 9.25 9.57 8.5 8.94 -3.66% 293,578 259,298,276
2024-08-27 7.62 9.28 7.53 9.28 +20.05% 199,134 172,044,957
2024-08-26 7.33 7.87 7.33 7.73 +5.6% 68,548 52,729,559
2024-08-23 7.52 7.58 7.29 7.32 -2.79% 44,843 33,082,867
2024-08-22 7.73 7.81 7.48 7.53 -2.46% 38,261 29,121,957
2024-08-21 7.69 7.81 7.64 7.72 0% 24,239 18,772,690
2024-08-20 7.95 8.06 7.7 7.72 -2.28% 36,006 28,305,494
2024-08-19 8 8.06 7.86 7.9 -1.37% 30,812 24,488,963
2024-08-16 8.23 8.32 8.01 8.01 -3.03% 42,035 34,182,226
2024-08-15 8.29 8.36 8.1 8.26 -0.84% 39,210 32,313,528
2024-08-14 8.23 8.43 8.23 8.33 +0.97% 33,857 28,264,733
2024-08-13 8.13 8.28 8.02 8.25 +0.98% 25,743 21,015,348
2024-08-12 8.27 8.38 8.12 8.17 -1.21% 27,859 22,890,753
2024-08-09 8.42 8.56 8.27 8.27 -0.96% 36,932 31,044,031
2024-08-08 8.32 8.46 8.17 8.35 +0.24% 36,714 30,583,107
2024-08-07 8.4 8.47 8.26 8.33 -0.48% 35,405 29,567,358
2024-08-06 8.22 8.41 8.2 8.37 +2.95% 46,695 38,950,918
2024-08-05 8.3 8.51 8.13 8.13 -3.33% 56,421 46,960,721
2024-08-02 8.51 8.63 8.38 8.41 -2.1% 63,866 54,361,091
2024-08-01 8.52 8.76 8.42 8.59 +1.06% 89,820 76,779,385
2024-07-31 8.5 8.56 8.31 8.5 -0.23% 88,219 74,553,364
2024-07-30 8.11 8.62 8.1 8.52 +5.19% 100,567 84,012,189
2024-07-29 8.05 8.2 7.9 8.1 +0.87% 44,059 35,551,118
2024-07-26 7.9 8.13 7.9 8.03 +1.65% 36,646 29,517,119
2024-07-25 7.73 8.05 7.67 7.9 +2.2% 33,649 26,554,584
2024-07-24 7.86 7.94 7.71 7.73 -2.03% 32,033 24,967,991
2024-07-23 8.1 8.25 7.87 7.89 -2.35% 32,956 26,577,398
2024-07-22 8.03 8.16 7.92 8.08 +1% 37,058 29,856,977
2024-07-19 7.83 8.08 7.76 8 +2.17% 41,097 32,641,023
2024-07-18 7.89 7.94 7.64 7.83 -2% 41,302 32,105,767
2024-07-17 8.06 8.15 7.97 7.99 -0.37% 27,951 22,440,068
2024-07-16 8.08 8.14 7.94 8.02 -0.5% 31,214 25,022,454
2024-07-15 8.45 8.51 8.01 8.06 -4.28% 46,670 37,974,469
2024-07-12 8.4 8.63 8.37 8.42 +0.24% 34,559 29,394,324
2024-07-11 8.18 8.47 8.11 8.4 +5.79% 44,496 37,023,896
2024-07-10 7.98 8.16 7.9 7.94 -1.24% 36,107 28,978,610
2024-07-09 8.02 8.11 7.77 8.04 +0.25% 43,632 34,729,124
2024-07-08 8.32 8.34 7.99 8.02 -3.61% 34,002 27,476,015
2024-07-05 8.24 8.38 8.08 8.32 +1.22% 29,742 24,605,934
2024-07-04 8.64 8.69 8.2 8.22 -4.64% 36,219 30,276,267
2024-07-03 8.7 8.77 8.59 8.62 -0.92% 27,506 23,842,439
2024-07-02 8.69 8.82 8.6 8.7 +0.12% 33,392 29,145,969
2024-07-01 8.52 8.78 8.39 8.69 +2.48% 48,256 41,420,329
2024-06-28 8.69 8.71 8.46 8.48 -1.97% 37,824 32,549,577
2024-06-27 8.67 8.9 8.6 8.65 -0.23% 51,936 45,371,599
2024-06-26 8.45 8.7 8.3 8.67 +2.6% 45,857 39,114,723
2024-06-25 8.38 8.61 8.26 8.45 +1.56% 54,361 45,952,750
2024-06-24 8.65 8.66 8.2 8.32 -3.7% 53,576 44,821,046
2024-06-21 8.84 8.9 8.64 8.64 -2.37% 40,579 35,482,169
2024-06-20 9.1 9.11 8.78 8.85 -2.75% 43,806 39,025,716
2024-06-19 9.23 9.35 9.08 9.1 -1.09% 39,898 36,563,320
2024-06-18 9.27 9.36 9.13 9.2 -0.65% 59,631 55,029,046
2024-06-17 9.45 9.45 9.2 9.26 -2.42% 46,166 42,838,464
2024-06-14 9.53 9.65 9.31 9.49 -0.94% 51,965 49,230,441
2024-06-13 9.5 9.7 9.34 9.58 +0.52% 42,947 40,965,086
2024-06-12 9.54 9.74 9.5 9.53 -0.1% 38,252 36,684,001
2024-06-11 9.38 9.61 9.09 9.54 +1.71% 45,575 42,835,190
2024-06-07 9.17 9.5 9.14 9.38 +4.11% 75,375 70,278,896
2024-06-06 9.76 9.93 8.97 9.01 -7.68% 97,811 90,314,995
2024-06-05 9.96 10.09 9.76 9.76 -2.59% 36,623 36,245,532
2024-06-04 10.23 10.23 9.84 10.02 -2.34% 55,884 55,616,843
2024-06-03 10.64 10.68 10.1 10.26 -3.93% 66,705 68,798,691
2024-05-31 10.59 11 10.49 10.68 +1.33% 50,091 53,949,831
2024-05-30 10.67 10.75 10.46 10.54 -1.4% 33,124 35,054,741
2024-05-29 10.48 10.98 10.48 10.69 +1.71% 50,960 54,975,333
2024-05-28 10.7 10.77 10.46 10.51 -1.96% 37,710 39,994,457
2024-05-27 10.72 10.83 10.3 10.72 +0.47% 57,014 60,033,350
2024-05-24 11.06 11.06 10.66 10.67 -3.09% 45,463 49,268,530
2024-05-23 11.38 11.44 10.98 11.01 -4.09% 52,869 58,764,143
2024-05-22 11.15 11.55 11.1 11.48 +2.87% 59,480 67,469,857
2024-05-21 11.41 11.48 11.07 11.16 -2.53% 55,843 62,596,136
2024-05-20 11.92 11.92 11.36 11.45 -3.54% 103,057 118,676,456
2024-05-17 11.1 11.92 11.1 11.87 +6.84% 119,834 138,141,042
2024-05-16 10.81 11.36 10.81 11.11 +2.97% 64,458 71,681,347
2024-05-15 10.87 10.98 10.75 10.79 -0.74% 33,573 36,456,070
2024-05-14 10.95 11.1 10.85 10.87 0% 35,204 38,557,492
2024-05-13 11.22 11.22 10.8 10.87 -3.63% 53,158 58,058,784
2024-05-10 11.57 11.67 11.2 11.28 -2.67% 41,348 46,826,770
2024-05-09 11.12 11.67 11.12 11.59 +3.67% 51,202 59,092,093
2024-05-08 11.59 11.59 11.14 11.18 -3.12% 45,657 51,737,486
2024-05-07 11.33 11.6 11.25 11.54 +1.58% 58,733 67,354,901
2024-05-06 11.04 11.54 11.04 11.36 +3.65% 79,063 89,860,440
2024-04-30 10.97 11.16 10.73 10.96 -0.81% 50,286 55,000,443
2024-04-29 10.49 11.1 10.49 11.05 +4.94% 66,302 72,259,973
2024-04-26 10.29 10.6 10.13 10.53 +1.54% 61,056 63,652,128
2024-04-25 10.15 10.54 10.15 10.37 +0.78% 58,401 60,737,476
2024-04-24 10.04 10.44 9.84 10.29 +2.29% 66,125 67,172,445
2024-04-23 9.78 10.23 9.71 10.06 +2.44% 74,836 75,122,752
2024-04-22 9.73 10.06 9.48 9.82 -0.3% 62,453 61,271,269
2024-04-19 10.02 10.1 9.77 9.85 -1.7% 48,809 48,270,445
2024-04-18 10.25 10.27 9.87 10.02 -2.24% 57,391 57,924,805
2024-04-17 9.54 10.27 9.54 10.25 +8.58% 84,666 85,250,118
2024-04-16 10.21 10.22 9.34 9.44 -8.08% 101,868 97,530,353
2024-04-15 10.95 11.1 10.04 10.27 -6.3% 104,596 109,047,095
2024-04-12 11.33 11.41 10.85 10.96 -3.27% 74,591 82,521,622
2024-04-11 11.45 11.68 11.22 11.33 -1.65% 64,770 74,001,648
2024-04-10 12.11 12.16 11.39 11.52 -5.03% 77,917 90,610,941
2024-04-09 11.56 12.2 11.56 12.13 +5.48% 103,536 123,989,064
2024-04-08 12.25 12.45 11.46 11.5 -6.5% 121,802 143,861,574
2024-04-03 13.49 13.5 12.14 12.3 -0.97% 185,124 235,519,022
2024-04-02 12.35 12.54 12.12 12.42 +0.57% 56,910 70,250,456
2024-04-01 11.7 12.36 11.68 12.35 +6.1% 61,412 74,385,667
2024-03-29 11.48 11.72 11.38 11.64 +1.39% 43,742 50,580,221
2024-03-28 11.08 11.63 11.08 11.48 +3.61% 59,215 67,750,613
2024-03-27 11.7 11.77 11.05 11.08 -5.86% 57,919 66,040,406
2024-03-26 11.8 11.98 11.52 11.77 -0.59% 57,705 67,871,943
2024-03-25 12.4 12.47 11.81 11.84 -4.59% 64,630 78,490,363
2024-03-22 12.83 12.94 12.38 12.41 -3.2% 60,824 76,308,532
2024-03-21 12.91 13.08 12.6 12.82 -0.85% 56,249 72,103,712
2024-03-20 12.79 13.04 12.68 12.93 +0.54% 91,172 117,441,193
2024-03-19 12.9 13.08 12.8 12.86 -0.31% 50,478 65,216,899
2024-03-18 12.86 13.06 12.56 12.9 +0.47% 72,904 93,130,132
2024-03-15 12.45 12.85 12.3 12.84 +3.22% 59,194 74,485,582
2024-03-14 12.57 12.74 12.31 12.44 -1.27% 56,624 70,848,679
2024-03-13 12.64 12.74 12.43 12.6 -0.32% 53,704 67,557,390
2024-03-12 12.56 12.79 12.38 12.64 +1.94% 62,616 78,689,441
2024-03-11 11.85 12.4 11.85 12.4 +4.03% 65,130 79,302,722
2024-03-08 11.95 12.15 11.76 11.92 +0.59% 45,650 54,492,758
2024-03-07 12.2 12.39 11.85 11.85 -2.63% 50,774 61,661,959
2024-03-06 12.05 12.43 11.77 12.17 +1.16% 58,639 70,823,959
2024-03-05 12.39 12.4 11.94 12.03 -2.43% 58,659 71,083,781
2024-03-04 12.6 12.74 12.08 12.33 -2.14% 58,617 72,154,321
2024-03-01 12.44 12.66 12.33 12.6 +1.37% 65,320 81,756,293
2024-02-29 11.9 12.45 11.88 12.43 +4.28% 86,364 105,803,453
2024-02-28 13.22 13.56 11.92 11.92 -9.28% 129,036 164,889,440
2024-02-27 12.56 13.14 12.44 13.14 +4.62% 76,825 98,961,809
2024-02-26 12.38 12.96 12.18 12.56 +1.29% 89,213 111,896,606
2024-02-23 12.01 12.46 11.88 12.4 +3.16% 85,415 103,571,219
2024-02-22 11.51 12.02 11.44 12.02 +3.62% 71,686 84,504,709
2024-02-21 11.23 11.98 11.15 11.6 +2.75% 91,415 106,142,853
2024-02-20 11.1 11.37 10.88 11.29 +0.36% 79,371 88,595,275
2024-02-19 11.5 11.5 10.9 11.25 -2.17% 131,993 146,802,998
2024-02-08 9.84 11.8 9.82 11.5 +16.63% 147,518 161,760,993
2024-02-07 10.18 10.25 9.58 9.86 -1.69% 114,500 113,711,484
2024-02-06 9.6 10.37 8.97 10.03 +2.35% 121,086 116,421,088
2024-02-05 11.43 11.55 9.52 9.8 -14.41% 143,119 145,876,290
2024-02-02 12.31 12.6 10.97 11.45 -6.99% 109,588 128,650,819
2024-02-01 12.59 12.77 12.16 12.31 -3.75% 67,581 84,018,357
2024-01-31 13.65 13.73 12.66 12.79 -6.3% 93,186 121,666,529
2024-01-30 14.21 14.29 13.6 13.65 -3.94% 47,001 65,690,871
2024-01-29 14.99 15.18 14.17 14.21 -6.2% 47,286 68,551,510
2024-01-26 15.14 15.49 15.07 15.15 -0.2% 32,445 49,433,007
2024-01-25 14.83 15.2 14.57 15.18 +2.92% 45,666 68,237,218
2024-01-24 14.83 14.96 13.99 14.75 +0.27% 58,538 84,509,963
2024-01-23 14.51 15.24 14.28 14.71 +1.38% 58,338 86,080,446
2024-01-22 15.78 15.78 14.19 14.51 -8.34% 71,213 106,511,332
2024-01-19 16.25 16.51 15.8 15.83 -2.82% 32,619 52,469,316
2024-01-18 16.29 16.5 15.7 16.29 -0.61% 44,840 72,448,857
2024-01-17 16.9 16.9 16.38 16.39 -3.25% 33,461 55,487,762
2024-01-16 16.72 17.11 16.57 16.94 +0.95% 31,127 52,313,645
2024-01-15 16.92 17.01 16.45 16.78 -0.83% 32,310 54,171,080
2024-01-12 16.9 17.37 16.87 16.92 +0.06% 35,799 61,146,884
2024-01-11 16.46 17.14 16.33 16.91 +2.55% 42,278 70,835,273
2024-01-10 16.4 16.84 16.05 16.49 +0.12% 34,100 56,297,804
2024-01-09 16.37 16.92 16.22 16.47 +0.67% 38,410 63,557,780
2024-01-08 16.67 16.88 16.32 16.36 -2.27% 24,742 40,944,009
2024-01-05 16.9 17.3 16.7 16.74 -1.3% 27,635 46,882,892
2024-01-04 17.23 17.25 16.85 16.96 -1.51% 26,350 44,688,262
2024-01-03 17.3 17.38 16.98 17.22 -0.63% 29,790 51,126,076
2024-01-02 17.55 17.57 17.24 17.33 -0.29% 28,658 49,794,705

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

хНЪф┐КчзСцКА 300926

近期数据

ф╕нчВмщлШцЦ░ 600872

2022-2023两年

хЭЗчС╢хБех║╖ 605388

近期数据

чСЮцЩЯцЩ║шГ╜ 688215

近半年

ф╕нф┐бх╗║цКХ 601066

近半年

ш┐жхНЧцЩ║шГ╜ 300880

2024年一季度

ш┐ИхЕЛчФЯчЙй 300463

近三个月

хоЙх▒ЕхоЭ 300155

2022-2023两年

х╛ХцЬишВбф╗╜ 603633

2024年一季度

чФ╡чзСшКпчЙЗ 600877

2024年至今

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
新能源汽车
区块链
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
AI人工智能
储能电池

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