цЩ║шО▒чзСцКА 300771

数据更新至:

添加到对比分析

10.81 -0.64%

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

10.81
-0.64% -0.07
10.79
开盘价
10.95
最高价
10.63
最低价
38,858
成交量
数据更新至: 2025-03-25

技术指标

11.37
MA5 (5日均线)
11.58
MA10 (10日均线)
11.53
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 10.79 10.95 10.63 10.81 -0.64% 38,858 41,954,224
2025-03-24 11.58 11.63 10.63 10.88 -5.96% 82,919 91,655,386
2025-03-21 11.71 11.79 11.52 11.57 -1.62% 52,155 60,722,147
2025-03-20 11.83 11.93 11.72 11.76 -0.59% 46,174 54,592,779
2025-03-19 11.88 11.92 11.74 11.83 -0.76% 51,208 60,544,863
2025-03-18 11.85 11.95 11.74 11.92 +0.59% 86,245 102,232,491
2025-03-17 11.8 11.98 11.71 11.85 +0.08% 64,719 76,580,642
2025-03-14 11.56 11.89 11.45 11.84 +2.16% 103,167 120,959,848
2025-03-13 11.67 11.73 11.29 11.59 -1.11% 59,157 68,050,065
2025-03-12 11.62 11.81 11.58 11.72 +1.38% 64,571 75,702,366
2025-03-11 11.46 11.59 11.39 11.56 -0.09% 38,286 43,959,407
2025-03-10 11.5 11.69 11.47 11.57 -0.26% 48,990 56,692,845
2025-03-07 11.61 11.86 11.47 11.6 -0.09% 88,835 103,796,990
2025-03-06 11.51 11.67 11.49 11.61 +1.22% 71,537 83,001,506
2025-03-05 11.41 11.5 11.21 11.47 +0.17% 49,128 55,849,861
2025-03-04 11.07 11.48 11.07 11.45 +2.51% 65,361 74,424,338
2025-03-03 11.25 11.45 11.08 11.17 -0.62% 79,657 89,907,774
2025-02-28 11.46 11.84 11.2 11.24 -2.6% 106,747 122,710,321
2025-02-27 11.68 11.68 11.3 11.54 -1.11% 64,089 73,537,988
2025-02-26 11.48 11.79 11.43 11.67 +1.74% 84,392 98,033,137
2025-02-25 11.37 11.55 11.25 11.47 +0.26% 54,002 61,881,856
2025-02-24 11.38 11.55 11.25 11.44 +0.09% 52,122 59,471,755
2025-02-21 11.32 11.5 11.3 11.43 +0.44% 60,255 68,624,594
2025-02-20 11.17 11.42 11.16 11.38 +1.88% 52,673 59,537,078
2025-02-19 10.9 11.21 10.85 11.17 +2.48% 48,447 53,784,928
2025-02-18 11.28 11.37 10.82 10.9 -3.45% 50,685 56,142,276
2025-02-17 11.21 11.42 11.13 11.29 +1.16% 63,639 71,855,278
2025-02-14 11.05 11.2 11.01 11.16 +1% 51,829 57,667,689
2025-02-13 11.3 11.33 10.98 11.05 -2.04% 50,005 55,513,442
2025-02-12 11.22 11.34 11.15 11.28 +0.45% 51,395 57,824,750
2025-02-11 11.37 11.37 11.15 11.23 -0.27% 45,125 50,617,686
2025-02-10 11.13 11.27 10.95 11.26 +2.64% 59,471 66,368,557
2025-02-07 10.95 11.09 10.83 10.97 +0.64% 62,882 69,051,334
2025-02-06 10.62 10.9 10.55 10.9 +2.35% 56,299 60,625,026
2025-02-05 10.6 10.72 10.53 10.65 +1.72% 48,550 51,571,113
2025-01-27 10.6 10.69 10.42 10.47 -0.76% 63,462 66,992,074
2025-01-24 10.4 10.58 10.18 10.55 +2.33% 60,147 62,517,555
2025-01-23 10.4 10.57 10.31 10.31 +0.29% 40,050 41,871,744
2025-01-22 10.28 10.38 10.19 10.28 -1.06% 32,724 33,615,897
2025-01-21 10.39 10.52 10.2 10.39 0% 39,381 40,744,666
2025-01-20 10.17 10.46 10.14 10.39 +2.47% 41,953 43,337,022
2025-01-17 10.1 10.17 10.01 10.14 -0.2% 35,942 36,308,790
2025-01-16 10.23 10.32 10.05 10.16 +0.89% 42,611 43,413,654
2025-01-15 10.16 10.22 10 10.07 -0.2% 42,036 42,439,064
2025-01-14 9.59 10.11 9.59 10.09 +5.32% 49,236 48,847,851
2025-01-13 9.28 9.58 9.04 9.58 +1.05% 44,177 41,355,183
2025-01-10 9.91 9.98 9.45 9.48 -3.95% 50,181 48,862,206
2025-01-09 9.83 10.07 9.78 9.87 -0.4% 43,164 42,912,705
2025-01-08 9.93 10.14 9.6 9.91 -1.49% 60,261 59,649,887
2025-01-07 9.57 10.06 9.56 10.06 +4.79% 61,459 60,311,798
2025-01-06 9.44 9.7 9.18 9.6 -0.41% 56,297 53,521,212
2025-01-03 10.27 10.33 9.6 9.64 -5.3% 65,193 64,645,672
2025-01-02 10.52 10.65 10.06 10.18 -3.23% 56,248 58,221,272
2024-12-31 10.88 11 10.5 10.52 -3.4% 46,725 49,960,732
2024-12-30 10.92 10.99 10.53 10.89 -0.55% 43,823 47,401,225
2024-12-27 10.9 11.11 10.82 10.95 +0.55% 46,674 51,349,406
2024-12-26 10.67 10.96 10.58 10.89 +2.06% 40,141 43,622,183
2024-12-25 10.91 10.97 10.41 10.67 -2.47% 60,797 64,535,851
2024-12-24 10.94 11.11 10.68 10.94 +0.37% 55,099 60,079,542
2024-12-23 11.59 11.79 10.82 10.9 -6.44% 70,395 78,699,068
2024-12-20 11.47 11.78 11.4 11.65 +1.57% 48,200 55,990,033
2024-12-19 11.2 11.52 11.11 11.47 +0.53% 55,062 62,350,509
2024-12-18 11.31 11.58 10.92 11.41 +0.53% 64,616 72,906,736
2024-12-17 11.99 12.04 11.3 11.35 -5.65% 81,490 94,196,709
2024-12-16 12.02 12.19 11.92 12.03 -0.33% 66,489 79,995,846
2024-12-13 12.3 12.42 12.01 12.07 -2.58% 85,277 104,076,109
2024-12-12 12.49 12.58 12.26 12.39 -0.64% 81,868 101,454,981
2024-12-11 12.38 12.66 12.26 12.47 +0.65% 115,328 143,216,597
2024-12-10 12.4 12.88 12.2 12.39 +2.4% 163,269 203,651,289
2024-12-09 12.07 12.3 12 12.1 -0.49% 88,349 107,229,978
2024-12-06 12 12.25 11.89 12.16 +2.01% 105,609 127,546,915
2024-12-05 11.87 12.05 11.83 11.92 -0.42% 93,605 111,731,721
2024-12-04 12.12 12.42 11.87 11.97 -2.6% 103,957 124,738,937
2024-12-03 11.92 12.48 11.87 12.29 +2.85% 166,563 203,112,576
2024-12-02 11.83 12.09 11.83 11.95 +1.96% 134,193 160,436,202
2024-11-29 11.72 11.9 11.37 11.72 -0.34% 165,747 192,367,768
2024-11-28 12 12.44 11.7 11.76 +3.34% 226,129 270,342,453
2024-11-27 11.1 11.38 10.68 11.38 +1.52% 73,789 81,059,797
2024-11-26 11.24 11.43 11.15 11.21 -0.97% 55,497 62,613,094
2024-11-25 11.01 11.35 10.82 11.32 +2.54% 73,858 82,195,283
2024-11-22 11.45 11.88 10.98 11.04 -3.75% 94,767 108,436,641
2024-11-21 11.39 11.5 11.25 11.47 +1.24% 56,457 64,360,650
2024-11-20 10.99 11.37 10.95 11.33 +2.63% 62,363 70,065,379
2024-11-19 10.7 11.04 10.63 11.04 +3.56% 57,264 61,950,063
2024-11-18 11.29 11.44 10.59 10.66 -4.57% 84,169 90,735,820
2024-11-15 11.36 11.65 11.15 11.17 -2.53% 85,407 97,807,981
2024-11-14 11.79 11.89 11.41 11.46 -3.05% 74,232 86,298,083
2024-11-13 11.81 12.03 11.51 11.82 +0.08% 95,953 112,875,602
2024-11-12 11.92 12.12 11.6 11.81 -1.09% 128,383 152,300,457
2024-11-11 11.67 11.99 11.6 11.94 +2.4% 125,450 147,972,908
2024-11-08 11.68 11.83 11.49 11.66 +1.22% 114,478 133,325,661
2024-11-07 11.25 11.52 11.07 11.52 +1.5% 107,048 122,072,640
2024-11-06 11.28 11.67 11.25 11.35 +0.89% 121,657 139,368,868
2024-11-05 11.06 11.3 10.98 11.25 +2.27% 93,763 104,959,453
2024-11-04 10.72 11.04 10.7 11 +1.66% 64,567 70,579,112
2024-11-01 11.47 11.53 10.81 10.82 -6.24% 122,186 134,866,132
2024-10-31 11.45 11.71 11.34 11.54 +1.14% 117,997 136,122,434
2024-10-30 11.4 11.69 11.25 11.41 +1.06% 139,974 160,330,758
2024-10-29 11.42 11.63 11.15 11.29 -1.4% 122,810 139,099,846
2024-10-28 11.25 11.48 11.06 11.45 +2.69% 130,649 147,643,590
2024-10-25 10.9 11.28 10.85 11.15 +3.24% 166,873 185,071,057
2024-10-24 11.23 11.25 10.7 10.8 -6.66% 224,494 243,977,280
2024-10-23 10.85 12.6 10.74 11.57 +6.54% 302,251 353,047,572
2024-10-22 10.86 10.96 10.64 10.86 0% 81,512 88,300,444
2024-10-21 10.68 11.04 10.68 10.86 +2.26% 105,790 115,091,622
2024-10-18 10.21 10.84 10.21 10.62 +3.11% 95,824 100,754,513
2024-10-17 10.25 10.53 10.25 10.3 +0.59% 65,905 68,593,740
2024-10-16 10.15 10.36 10.11 10.24 -0.29% 61,076 62,577,761
2024-10-15 10.32 10.6 10.24 10.27 -1.44% 82,746 86,372,214
2024-10-14 9.99 10.43 9.96 10.42 +4.93% 91,620 93,606,059
2024-10-11 10.45 10.59 9.84 9.93 -5.43% 105,845 107,260,848
2024-10-10 10.43 10.9 10.28 10.5 +3.14% 146,609 155,684,835
2024-10-09 11.35 11.43 10.15 10.18 -14.6% 177,442 192,061,801
2024-10-08 12.5 12.5 10.9 11.92 +11.19% 254,390 298,690,581
2024-09-30 9.9 10.96 9.61 10.72 +12.84% 230,070 236,635,081
2024-09-27 9.15 9.62 9.08 9.5 +5.09% 107,778 100,695,210
2024-09-26 8.83 9.06 8.8 9.04 +1.92% 65,137 58,200,156
2024-09-25 8.89 8.99 8.77 8.87 +0.91% 63,480 56,520,440
2024-09-24 8.57 8.82 8.49 8.79 +2.93% 55,028 47,746,273
2024-09-23 8.39 8.57 8.39 8.54 +0.95% 36,706 31,273,233
2024-09-20 8.57 8.67 8.4 8.46 +0.24% 44,394 37,786,964
2024-09-19 8.24 8.49 8.18 8.44 +3.3% 42,970 35,944,579
2024-09-18 8.28 8.32 8.01 8.17 -1.45% 36,523 29,688,222
2024-09-13 8.48 8.52 8.28 8.29 -2.24% 29,057 24,374,253
2024-09-12 8.55 8.6 8.46 8.48 -0.24% 23,855 20,385,664
2024-09-11 8.58 8.61 8.48 8.5 -1.28% 24,197 20,628,987
2024-09-10 8.49 8.65 8.4 8.61 +1.41% 27,037 23,044,385
2024-09-09 8.5 8.58 8.38 8.49 -0.7% 22,982 19,486,335
2024-09-06 8.81 8.81 8.51 8.55 -2.73% 37,674 32,581,765
2024-09-05 8.65 8.85 8.65 8.79 +1.85% 36,219 31,778,258
2024-09-04 8.65 8.76 8.62 8.63 -1.48% 32,095 27,882,815
2024-09-03 8.71 8.81 8.64 8.76 +0.69% 31,461 27,454,949
2024-09-02 8.75 8.92 8.68 8.7 -1.14% 63,976 56,382,559
2024-08-30 8.55 8.93 8.51 8.8 +3.17% 61,371 54,051,002
2024-08-29 8.37 8.58 8.27 8.53 +2.28% 38,652 32,693,079
2024-08-28 8.24 8.41 8.2 8.34 +0.48% 31,309 26,113,933
2024-08-27 8.55 8.57 8.28 8.3 -3.04% 38,261 32,084,506
2024-08-26 8.54 8.64 8.41 8.56 +1.06% 35,365 30,301,427
2024-08-23 8.55 8.58 8.36 8.47 -0.24% 37,851 32,081,710
2024-08-22 8.75 8.79 8.48 8.49 -3.08% 38,541 33,155,433
2024-08-21 8.7 8.83 8.63 8.76 +0.92% 29,544 25,873,879
2024-08-20 8.8 8.88 8.61 8.68 -1.7% 40,749 35,572,998
2024-08-19 8.99 9.1 8.8 8.83 -2.75% 58,302 52,076,233
2024-08-16 8.96 9.16 8.95 9.08 +1.23% 78,311 70,951,054
2024-08-15 8.8 9.03 8.75 8.97 +1.24% 50,465 45,047,534
2024-08-14 8.82 8.99 8.8 8.86 +0.57% 45,048 40,009,721
2024-08-13 8.63 8.84 8.59 8.81 +1.85% 43,767 38,275,320
2024-08-12 8.81 8.81 8.59 8.65 -1.82% 50,459 43,792,174
2024-08-09 8.9 8.95 8.81 8.81 -0.45% 49,066 43,563,849
2024-08-08 9.01 9.02 8.75 8.85 -2.43% 78,199 69,223,524
2024-08-07 9 9.16 8.98 9.07 -0.11% 62,465 56,733,573
2024-08-06 9.05 9.1 8.9 9.08 +1.45% 83,732 75,262,983
2024-08-05 9.34 9.5 8.91 8.95 -6.38% 139,507 128,509,518
2024-08-02 9.86 9.89 9.53 9.56 -4.59% 164,127 159,575,207
2024-08-01 10.13 10.22 9.95 10.02 -2.72% 209,826 210,981,836
2024-07-31 9.47 10.36 9.47 10.3 +1.68% 329,386 325,545,524
2024-07-30 10.21 11.51 10.02 10.13 +3.37% 364,527 381,284,497
2024-07-29 9.63 9.98 9.61 9.8 +0.1% 203,772 199,937,189
2024-07-26 10.3 10.3 9.65 9.79 -5.59% 304,600 300,465,961
2024-07-25 10.05 10.76 9.68 10.37 +2.37% 380,190 385,555,767
2024-07-24 10.16 10.55 10 10.13 -6.38% 433,684 443,558,650
2024-07-23 9.27 10.82 9.14 10.82 +19.96% 434,559 453,728,739
2024-07-22 9.4 9.68 8.91 9.02 +5.62% 152,098 138,971,201
2024-07-19 8.56 8.72 8.43 8.54 -0.81% 76,623 65,938,405
2024-07-18 8.65 8.7 8.34 8.61 -6% 138,653 118,474,170
2024-07-17 9.5 9.68 9.07 9.16 -0.43% 202,023 188,653,175
2024-07-16 9.08 9.23 8.84 9.2 +2.79% 98,339 89,246,338
2024-07-15 8.99 9.14 8.81 8.95 -2.29% 91,299 81,764,245
2024-07-12 9.05 9.36 8.88 9.16 +1.44% 129,460 118,102,659
2024-07-11 8.68 9.08 8.62 9.03 +5.61% 64,715 57,337,588
2024-07-10 8.4 8.73 8.37 8.55 +1.3% 59,939 51,373,281
2024-07-09 8.21 8.45 8.01 8.44 +3.3% 42,393 35,020,668
2024-07-08 8.66 8.78 8.14 8.17 -2.85% 40,798 33,735,078
2024-07-05 8.38 8.48 8.14 8.41 +0.48% 41,025 34,322,591
2024-07-04 8.73 8.85 8.35 8.37 -4.34% 45,294 38,670,300
2024-07-03 8.98 8.98 8.74 8.75 -1.91% 32,337 28,528,181
2024-07-02 8.81 9.03 8.81 8.92 +0.79% 40,095 35,906,797
2024-07-01 8.89 8.92 8.66 8.85 +0.68% 37,517 32,865,170
2024-06-28 8.64 8.93 8.64 8.79 +1.5% 44,940 39,665,902
2024-06-27 8.71 8.93 8.66 8.66 -0.69% 47,246 41,433,035
2024-06-26 8.25 8.72 8.17 8.72 +5.06% 41,361 35,119,024
2024-06-25 8.5 8.53 8.21 8.3 -0.36% 34,483 28,859,147
2024-06-24 8.66 8.81 8.28 8.33 -4.69% 45,006 37,855,910
2024-06-21 8.7 8.9 8.42 8.74 -0.46% 48,895 42,501,092
2024-06-20 8.97 9.13 8.77 8.78 -2.12% 67,923 60,454,213
2024-06-19 8.85 9.05 8.85 8.97 +1.36% 53,716 48,247,273
2024-06-18 8.67 8.86 8.47 8.85 +3.27% 54,368 47,678,082
2024-06-17 8.6 8.72 8.53 8.57 -0.92% 37,021 31,934,638
2024-06-14 8.61 8.71 8.43 8.65 +0.93% 31,097 26,804,819
2024-06-13 8.66 8.72 8.52 8.57 -1.61% 35,157 30,287,776
2024-06-12 8.54 8.75 8.51 8.71 +1.99% 32,174 27,988,589
2024-06-11 8.29 8.57 8.02 8.54 +2.89% 52,993 44,390,582
2024-06-07 8.13 8.36 8.13 8.3 +3.49% 51,282 42,409,619
2024-06-06 8.51 8.61 7.85 8.02 -5.76% 67,529 55,048,986
2024-06-05 8.82 8.82 8.49 8.51 -2.63% 47,172 40,658,349
2024-06-04 8.86 8.98 8.6 8.74 -4.9% 89,870 78,419,216
2024-06-03 9.5 9.66 9.12 9.19 -0.76% 83,395 78,178,064
2024-05-31 9.21 9.32 9.06 9.26 +1.09% 42,211 39,060,114
2024-05-30 9.18 9.31 9.1 9.16 -0.76% 33,861 31,115,795
2024-05-29 9.25 9.36 9.17 9.23 +0.44% 31,233 28,920,379
2024-05-28 9.3 9.4 9.11 9.19 -1.82% 44,281 40,920,997
2024-05-27 9.24 9.38 9.13 9.36 +1.63% 55,769 51,626,365
2024-05-24 9.36 9.45 9.15 9.21 -3.76% 98,922 91,777,746
2024-05-23 9.78 9.96 9.55 9.57 -2.05% 84,489 82,393,004
2024-05-22 9.78 9.82 9.63 9.77 +0.51% 49,681 48,481,899
2024-05-21 9.87 9.87 9.65 9.72 -1.52% 61,735 60,031,086
2024-05-20 9.81 9.97 9.7 9.87 +0.3% 95,354 93,902,583
2024-05-17 9.66 9.85 9.58 9.84 +2.29% 79,321 77,584,765
2024-05-16 9.66 9.87 9.57 9.62 0% 77,669 75,535,969
2024-05-15 9.5 9.94 9.46 9.62 +0.52% 83,838 81,374,205
2024-05-14 9.46 9.68 9.45 9.57 +1.06% 52,462 50,236,792
2024-05-13 9.6 9.62 9.43 9.47 -2.17% 76,996 73,256,207
2024-05-10 9.94 9.98 9.67 9.68 -3.39% 113,925 111,300,689
2024-05-09 9.97 10.1 9.83 10.02 +0.1% 101,729 101,706,126
2024-05-08 10.1 10.36 9.93 10.01 -2.25% 135,751 137,309,669
2024-05-07 10.32 10.42 10.11 10.24 -3.67% 198,179 202,626,107
2024-05-06 10.3 10.8 9.9 10.63 +2.21% 305,809 317,168,568
2024-04-30 10 11.39 9.8 10.4 +9.59% 365,873 389,464,212
2024-04-29 9.04 9.55 9.01 9.49 +4.29% 178,261 167,146,582
2024-04-26 9.59 9.67 9.05 9.1 -5.01% 208,123 192,956,685
2024-04-25 8.86 10.32 8.86 9.58 +8.25% 220,760 207,503,224
2024-04-24 8.23 9.2 8.17 8.85 +7.53% 124,788 108,410,454
2024-04-23 8 8.32 7.98 8.23 +2.88% 55,343 45,381,111
2024-04-22 8.14 8.2 7.77 8 -1.96% 60,289 48,203,474
2024-04-19 8.21 8.28 8 8.16 -1.09% 61,963 50,318,335
2024-04-18 8.6 8.65 8.14 8.25 -2.6% 83,967 69,809,226
2024-04-17 7.61 8.48 7.61 8.47 +13.08% 114,110 93,268,275
2024-04-16 8.35 8.35 7.44 7.49 -10.3% 110,941 85,070,849
2024-04-15 9.01 9.08 8.16 8.35 -8.14% 105,927 89,968,662
2024-04-12 9.04 9.35 9.04 9.09 -0.22% 61,904 56,855,575
2024-04-11 9.2 9.3 9.07 9.11 -1.51% 65,777 60,397,110
2024-04-10 9.36 9.45 9.04 9.25 -2.32% 100,461 92,588,315
2024-04-09 9.02 9.62 8.96 9.47 +7.61% 168,845 158,972,278
2024-04-08 9.25 9.3 8.77 8.8 -5.17% 94,918 85,104,472
2024-04-03 9.77 9.83 9.21 9.28 -5.31% 127,175 119,298,934
2024-04-02 10.09 10.28 9.74 9.8 -2.1% 138,000 137,375,624
2024-04-01 10 10.07 9.73 10.01 -0.3% 173,578 171,547,475
2024-03-29 10.48 10.51 9.9 10.04 -7.89% 263,454 267,795,794
2024-03-28 10.43 11.16 10.12 10.9 +10.66% 335,185 354,097,801
2024-03-27 9.69 10.55 9.42 9.85 +2.18% 223,738 223,836,226
2024-03-26 9.8 9.9 9.46 9.64 -3.6% 142,271 137,081,287
2024-03-25 9.92 10.48 9.88 10 +0.81% 206,680 209,534,454
2024-03-22 10.52 10.52 9.8 9.92 -7.89% 272,351 274,340,572
2024-03-21 11.26 11.38 10.48 10.77 -5.53% 322,756 351,531,272
2024-03-20 11.78 12.19 11.21 11.4 -3.63% 364,537 424,932,724
2024-03-19 11.01 12.08 10.93 11.83 +7.25% 413,227 477,898,270
2024-03-18 11.18 12.5 10.62 11.03 +2.89% 397,902 445,877,362
2024-03-15 9.03 10.72 9.03 10.72 +20.04% 114,720 120,966,782
2024-03-14 8.67 9 8.62 8.93 +3.12% 64,144 56,632,208
2024-03-13 8.58 8.75 8.55 8.66 +1.41% 42,825 37,117,262
2024-03-12 8.62 8.69 8.36 8.54 -0.7% 43,122 36,655,377
2024-03-11 8.18 8.8 8.18 8.6 +5.01% 82,692 70,209,831
2024-03-08 8.09 8.21 8 8.19 +2.25% 37,949 30,825,055
2024-03-07 8.14 8.34 7.96 8.01 -1.72% 45,985 37,420,111
2024-03-06 7.85 8.26 7.76 8.15 +3.69% 65,928 52,803,275
2024-03-05 8.15 8.25 7.83 7.86 -3.44% 45,349 36,226,819
2024-03-04 8.21 8.21 7.89 8.14 +0.37% 55,058 44,449,287
2024-03-01 8.12 8.22 7.91 8.11 0% 72,497 58,401,658
2024-02-29 7.77 8.15 7.65 8.11 +3.71% 80,119 63,855,771
2024-02-28 9.02 9.06 7.77 7.82 -13.21% 97,488 82,292,744
2024-02-27 8.6 9.05 8.42 9.01 +5.13% 53,651 47,343,453
2024-02-26 8.35 8.85 8.32 8.57 +2.63% 57,807 50,004,079
2024-02-23 7.93 8.4 7.9 8.35 +5.96% 61,981 50,819,550
2024-02-22 7.5 7.98 7.46 7.88 +5.77% 53,708 41,736,193
2024-02-21 7.21 7.75 7.16 7.45 +2.05% 54,579 41,094,917
2024-02-20 7.08 7.35 6.98 7.3 +2.96% 51,145 36,846,597
2024-02-19 6.89 7.22 6.82 7.09 +5.51% 78,389 55,411,054
2024-02-08 6.13 6.82 5.95 6.72 +9.62% 100,604 64,681,855
2024-02-07 6.55 6.63 6 6.13 -6.55% 82,309 51,754,074
2024-02-06 6.42 6.72 6.23 6.56 -1.35% 87,539 56,775,449
2024-02-05 7.48 7.64 6.53 6.65 -13.3% 91,030 62,327,135
2024-02-02 8.23 8.5 7.35 7.67 -7.14% 64,369 50,678,072
2024-02-01 8.23 8.38 7.96 8.26 +0.36% 73,138 60,021,693
2024-01-31 8.92 8.94 8.22 8.23 -4.97% 56,989 48,469,456
2024-01-30 9.17 9.17 8.63 8.66 -5.36% 31,905 28,220,330
2024-01-29 9.58 9.68 9.12 9.15 -3.79% 37,619 34,968,750
2024-01-26 9.59 9.78 9.45 9.51 -0.11% 34,790 33,387,086
2024-01-25 8.99 9.54 8.84 9.52 +6.61% 38,725 35,762,093
2024-01-24 8.87 9 8.53 8.93 +1.02% 39,523 34,776,570
2024-01-23 9.17 9.21 8.78 8.84 -4.02% 58,908 52,318,461
2024-01-22 10.06 10.07 9.07 9.21 -8.08% 56,918 54,311,150
2024-01-19 10.21 10.27 10 10.02 -1.38% 24,533 24,778,813
2024-01-18 10.31 10.43 9.89 10.16 -1.65% 40,249 40,562,498
2024-01-17 10.51 10.6 10.31 10.33 -1.81% 24,823 26,038,488
2024-01-16 10.5 10.61 10.39 10.52 +0.1% 27,884 29,216,211
2024-01-15 10.52 10.62 10.46 10.51 -0.28% 24,654 25,933,608
2024-01-12 10.62 10.7 10.51 10.54 -1.31% 22,483 23,838,469
2024-01-11 10.54 10.8 10.54 10.68 +0.66% 23,304 24,899,064
2024-01-10 10.67 10.77 10.44 10.61 -0.75% 26,692 28,379,684
2024-01-09 10.78 10.83 10.62 10.69 +0.66% 30,132 32,321,957
2024-01-08 10.85 10.86 10.6 10.62 -2.03% 22,795 24,419,149
2024-01-05 11.02 11.06 10.76 10.84 -1.45% 17,911 19,538,666
2024-01-04 11.08 11.08 10.9 11 +0.09% 23,435 25,721,597
2024-01-03 10.92 11.05 10.89 10.99 +0.27% 31,076 34,107,268
2024-01-02 10.9 11.04 10.8 10.96 +0.83% 35,885 39,260,716

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

щЗСхЯОхМ╗шНп 300233

2024年至今

цЩ╢хРИщЫЖцИР 688249

2024年一季度

хНОше┐шВбф╗╜ 000936

近三个月

хдкхОЯщЗНх╖е 600169

近期数据

ф╕Йх╖ЭцЩ║цЕз 300066

2024年至今

хНЧхНОцЬЯш┤з 603093

近期数据

STцЦ░хоБ 300013

2023年全年

хиБщ╛ЩшВбф╗╜ 603779

2023年全年

ф╕нчОпчОпф┐Э 300692

2024年一季度

чЭ┐цШВхЯ║хЫа 688217

近期数据

热门概念板块

智能制造
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
元宇宙

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