ц│░хТМчзСцКА 300801

数据更新至:

添加到对比分析

16.55 +2.48%

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

16.55
+2.48% +0.4
16.06
开盘价
16.64
最高价
16.05
最低价
15,006
成交量
数据更新至: 2025-03-25

技术指标

16.58
MA5 (5日均线)
16.79
MA10 (10日均线)
17.05
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 16.06 16.64 16.05 16.55 +2.48% 15,006 24,435,528
2025-03-24 16.41 16.59 15.84 16.15 -2.24% 26,760 43,298,807
2025-03-21 16.73 16.92 16.44 16.52 -1.73% 20,003 33,271,662
2025-03-20 16.89 16.96 16.73 16.81 -0.3% 16,093 27,110,839
2025-03-19 17.09 17.09 16.85 16.86 -1.75% 22,513 38,118,812
2025-03-18 17.06 17.24 17.01 17.16 +0.88% 25,592 43,846,603
2025-03-17 16.98 17.09 16.89 17.01 +0.53% 19,309 32,825,661
2025-03-14 16.76 16.97 16.62 16.92 +0.59% 21,518 36,241,197
2025-03-13 16.95 17.05 16.61 16.82 -1.35% 27,725 46,515,250
2025-03-12 17.02 17.17 16.88 17.05 +0.29% 26,743 45,437,025
2025-03-11 16.91 17 16.74 17 -0.64% 22,864 38,558,181
2025-03-10 17.01 17.24 16.96 17.11 +0.65% 27,557 47,069,088
2025-03-07 17.42 17.42 16.9 17 -2.8% 48,258 82,311,410
2025-03-06 17.58 17.76 17.36 17.49 -1.35% 57,265 100,237,600
2025-03-05 17.42 18.35 17.42 17.73 +0.85% 73,876 131,606,707
2025-03-04 17.73 17.74 17.35 17.58 -2.39% 68,210 119,317,591
2025-03-03 17.21 18.01 17.18 18.01 +4.83% 104,032 184,498,543
2025-02-28 17.41 17.68 16.8 17.18 -0.75% 81,378 140,405,179
2025-02-27 16.78 17.31 16.69 17.31 +3.53% 76,386 130,493,813
2025-02-26 16.6 16.99 16.6 16.72 +1.03% 33,127 55,696,151
2025-02-25 16.6 16.72 16.47 16.55 -1.25% 24,066 39,942,240
2025-02-24 16.52 17.18 16.38 16.76 +0.66% 41,756 69,475,695
2025-02-21 16.49 16.75 16.38 16.65 +0.48% 30,553 50,697,335
2025-02-20 16.4 16.65 16.32 16.57 +0.98% 24,895 41,128,546
2025-02-19 16.19 16.47 16.08 16.41 +1.36% 25,628 41,710,354
2025-02-18 16.73 16.81 16.17 16.19 -3.23% 39,586 65,391,118
2025-02-17 17 17 16.51 16.73 -2.22% 52,122 86,985,153
2025-02-14 16.48 17.35 16.48 17.11 +2.76% 79,372 135,588,460
2025-02-13 16.5 17.2 16.33 16.65 +2.02% 64,470 108,211,607
2025-02-12 16.13 16.41 16.04 16.32 +1.12% 25,001 40,489,940
2025-02-11 16.19 16.2 15.96 16.14 -0.37% 17,534 28,227,682
2025-02-10 15.96 16.24 15.92 16.2 +1.38% 23,141 37,250,525
2025-02-07 15.94 16.16 15.78 15.98 0% 28,181 45,193,021
2025-02-06 15.5 16.16 15.45 15.98 +2.7% 26,476 41,900,282
2025-02-05 15.33 15.66 15.31 15.56 +1.57% 23,771 36,835,033
2025-01-27 15.31 15.61 15.28 15.32 0% 19,219 29,673,568
2025-01-24 15.4 15.48 15.22 15.32 -0.39% 21,257 32,563,257
2025-01-23 15.38 15.69 15.34 15.38 +0.92% 24,104 37,375,571
2025-01-22 15.43 15.43 15.17 15.24 -1.23% 12,808 19,566,532
2025-01-21 15.65 15.66 15.27 15.43 -1.09% 16,370 25,225,452
2025-01-20 15.46 15.64 15.3 15.6 +1.63% 16,710 25,948,575
2025-01-17 15.22 15.47 15.18 15.35 +0.2% 13,163 20,186,471
2025-01-16 15.39 15.59 15.15 15.32 +0.13% 15,848 24,347,042
2025-01-15 15.47 15.5 15.23 15.3 -0.84% 14,983 23,010,872
2025-01-14 14.88 15.44 14.83 15.43 +4.19% 21,203 32,245,305
2025-01-13 14.62 14.87 14.27 14.81 +0.89% 14,350 20,946,882
2025-01-10 15.14 15.26 14.68 14.68 -2.91% 14,815 22,181,851
2025-01-09 15.1 15.23 15 15.12 +0.27% 15,147 22,930,654
2025-01-08 15.2 15.22 14.58 15.08 -0.79% 22,367 33,346,897
2025-01-07 14.95 15.2 14.79 15.2 +1.67% 15,666 23,579,558
2025-01-06 14.93 15.15 14.43 14.95 +0.61% 15,518 23,079,899
2025-01-03 15.5 15.58 14.84 14.86 -4.01% 22,863 34,777,025
2025-01-02 15.86 16.05 15.35 15.48 -2.46% 19,418 30,534,225
2024-12-31 16.28 16.35 15.74 15.87 -2.52% 17,347 27,785,999
2024-12-30 16.35 16.43 16.07 16.28 -0.97% 15,763 25,662,642
2024-12-27 16.19 16.56 16.03 16.44 +1.61% 21,265 34,915,188
2024-12-26 16.07 16.29 16.07 16.18 +0.56% 13,112 21,232,991
2024-12-25 16.4 16.5 15.86 16.09 -2.48% 23,757 38,199,945
2024-12-24 16.34 16.58 16.21 16.5 +1.1% 18,509 30,366,569
2024-12-23 16.95 16.96 16.26 16.32 -3.94% 23,428 38,805,164
2024-12-20 16.69 17.14 16.62 16.99 +1.8% 23,551 39,879,891
2024-12-19 16.62 16.74 16.39 16.69 0% 20,277 33,566,491
2024-12-18 16.7 16.84 16.4 16.69 -0.42% 23,691 39,584,182
2024-12-17 17.21 17.39 16.63 16.76 -3.29% 35,504 60,057,183
2024-12-16 17.43 17.62 17.2 17.33 -0.74% 23,960 41,654,609
2024-12-13 17.76 17.77 17.44 17.46 -2.24% 34,894 61,300,755
2024-12-12 17.76 17.87 17.48 17.86 +0.34% 41,311 73,084,138
2024-12-11 17.88 18.07 17.67 17.8 -0.56% 40,108 71,319,873
2024-12-10 18.65 18.78 17.9 17.9 -1.49% 67,865 124,355,598
2024-12-09 18.07 18.38 17.95 18.17 +1.68% 60,406 109,684,217
2024-12-06 17.75 18.02 17.55 17.87 0% 42,773 76,229,256
2024-12-05 17.5 17.91 17.48 17.87 +2.06% 37,788 66,843,907
2024-12-04 17.91 18.06 17.42 17.51 -2.56% 57,113 101,093,584
2024-12-03 17.93 18.19 17.74 17.97 +0.22% 62,768 112,702,201
2024-12-02 18.05 18.05 17.72 17.93 -0.66% 61,634 110,305,612
2024-11-29 17.5 18.12 17.3 18.05 +1.86% 61,125 108,474,066
2024-11-28 17.99 18.34 17.62 17.72 -1.17% 58,961 105,790,566
2024-11-27 18.21 18.41 17.3 17.93 -1.54% 75,739 133,507,081
2024-11-26 19.3 19.45 18.1 18.21 -7.09% 112,388 208,814,804
2024-11-25 19.32 20.1 19.18 19.6 0% 124,568 244,521,132
2024-11-22 20.1 21.36 19.5 19.6 -2.68% 178,893 363,340,447
2024-11-21 19.28 20.4 19.16 20.14 +1.31% 166,397 327,893,020
2024-11-20 18.5 19.97 18.3 19.88 +6.88% 151,298 295,045,136
2024-11-19 18 18.64 17.4 18.6 +1.86% 106,349 191,224,325
2024-11-18 19.51 20.26 17.92 18.26 -9.15% 148,077 278,378,412
2024-11-15 18.68 21.55 18.68 20.1 +5.79% 185,046 375,066,569
2024-11-14 20.5 21.23 18.86 19 -8.83% 149,684 295,474,197
2024-11-13 20.1 21.1 19.57 20.84 +5.09% 188,975 386,612,435
2024-11-12 19.52 22.3 19.39 19.83 +1.95% 198,359 403,095,822
2024-11-11 18.24 19.94 17.8 19.45 +2.75% 230,117 440,586,131
2024-11-08 18.36 20.52 18.36 18.93 +10.7% 262,095 519,872,255
2024-11-07 16.38 17.14 16.21 17.1 +4.27% 81,777 137,082,712
2024-11-06 15.83 16.86 15.78 16.4 +3.14% 65,982 107,389,513
2024-11-05 15.46 15.98 15.39 15.9 +2.98% 35,336 55,530,582
2024-11-04 15.2 15.45 15.06 15.44 +1.85% 21,786 33,349,155
2024-11-01 15.4 15.87 14.86 15.16 -2.32% 40,187 61,895,255
2024-10-31 15.5 15.75 15.39 15.52 0% 24,091 37,465,677
2024-10-30 15.42 15.75 15.33 15.52 -0.32% 20,710 32,135,928
2024-10-29 16.05 16.11 15.48 15.57 -3.17% 35,898 56,415,910
2024-10-28 16.28 16.59 15.8 16.08 -0.8% 46,355 73,976,847
2024-10-25 15.47 16.33 15.42 16.21 +5.19% 52,990 84,437,555
2024-10-24 15.55 15.68 15.32 15.41 -1.53% 18,422 28,460,639
2024-10-23 15.52 15.75 15.46 15.65 -0.89% 37,273 58,116,855
2024-10-22 15.75 16.12 15.57 15.79 +0.32% 36,267 57,281,254
2024-10-21 15.35 15.88 15.35 15.74 +3.15% 44,278 69,237,066
2024-10-18 14.68 15.55 14.68 15.26 +3.18% 34,155 51,686,186
2024-10-17 14.91 15.21 14.77 14.79 -1.14% 24,723 37,004,250
2024-10-16 14.5 15.16 14.45 14.96 +1.29% 19,956 29,815,864
2024-10-15 14.94 15.23 14.75 14.77 -1.73% 25,928 38,851,808
2024-10-14 14.76 15.06 14.47 15.03 +1.83% 28,163 41,780,796
2024-10-11 15.5 15.51 14.56 14.76 -3.97% 32,179 48,000,871
2024-10-10 15.55 15.84 15.16 15.37 +1.05% 39,407 61,167,245
2024-10-09 16.39 16.6 15.19 15.21 -12.49% 63,511 101,491,759
2024-10-08 18.7 18.73 16.49 17.38 +9.38% 100,348 173,997,062
2024-09-30 14.7 16.2 14.41 15.89 +12.7% 73,031 111,721,744
2024-09-27 13.71 14.27 13.53 14.1 +4.44% 29,609 41,291,205
2024-09-26 13.22 13.5 13.17 13.5 +2.12% 12,043 16,055,969
2024-09-25 13.1 13.47 13.07 13.22 +1.46% 14,772 19,644,611
2024-09-24 12.65 13.05 12.58 13.03 +3.33% 14,790 18,964,636
2024-09-23 12.81 12.81 12.57 12.61 -0.86% 6,833 8,657,679
2024-09-20 13 13 12.71 12.72 -2.15% 7,098 9,086,756
2024-09-19 12.8 13.05 12.71 13 +1.4% 11,163 14,439,150
2024-09-18 12.86 13.05 12.49 12.82 +0.47% 9,274 11,793,199
2024-09-13 13.12 13.12 12.76 12.76 -2.22% 7,690 9,928,215
2024-09-12 13.22 13.32 13.03 13.05 -0.99% 7,468 9,859,988
2024-09-11 13.07 13.5 12.97 13.18 +0.61% 10,661 14,140,500
2024-09-10 13.05 13.17 12.87 13.1 +0.38% 8,647 11,244,230
2024-09-09 13.15 13.35 13.03 13.05 -0.61% 9,211 12,106,631
2024-09-06 13.6 13.6 13.1 13.13 -3.46% 16,552 22,089,189
2024-09-05 13.65 13.92 13.45 13.6 -1.02% 24,591 33,544,740
2024-09-04 13.32 14.2 13.2 13.74 +2.92% 38,748 53,510,966
2024-09-03 13.49 13.56 13.18 13.35 +0.83% 7,240 9,694,171
2024-09-02 13.59 13.59 13.24 13.24 -2.07% 7,956 10,649,301
2024-08-30 13.35 13.69 13.27 13.52 +1.73% 11,501 15,558,222
2024-08-29 12.94 13.35 12.91 13.29 +1.68% 7,569 9,990,955
2024-08-28 13.11 13.28 12.94 13.07 0% 5,661 7,421,502
2024-08-27 13.32 13.36 13.04 13.07 -1.43% 8,671 11,403,350
2024-08-26 12.85 13.63 12.8 13.26 +3.51% 20,932 27,773,743
2024-08-23 13.25 13.5 12.41 12.81 -5.53% 24,658 31,551,838
2024-08-22 13.74 13.85 13.56 13.56 -1.24% 7,090 9,708,372
2024-08-21 13.57 13.82 13.55 13.73 +1.03% 6,432 8,817,026
2024-08-20 13.91 13.92 13.51 13.59 -1.88% 8,736 11,963,795
2024-08-19 13.9 14.06 13.82 13.85 -0.36% 8,218 11,436,454
2024-08-16 14.05 14.12 13.9 13.9 -0.79% 8,178 11,431,394
2024-08-15 14.05 14.15 13.96 14.01 -0.21% 8,738 12,292,557
2024-08-14 14.3 14.3 14.03 14.04 -1.61% 8,481 11,992,723
2024-08-13 14 14.28 13.88 14.27 +2.22% 11,050 15,624,642
2024-08-12 14.07 14.16 13.93 13.96 -0.29% 6,796 9,532,530
2024-08-09 14.33 14.33 14 14 -0.5% 7,902 11,169,337
2024-08-08 14.17 14.2 13.91 14.07 -0.78% 9,105 12,799,326
2024-08-07 14 14.25 13.88 14.18 +1.29% 9,654 13,625,607
2024-08-06 13.84 14.13 13.84 14 +1.6% 7,958 11,106,655
2024-08-05 14.14 14.32 13.78 13.78 -3.09% 13,490 18,913,208
2024-08-02 14.26 14.46 14.15 14.22 -0.7% 9,059 12,967,820
2024-08-01 14.29 14.52 14.21 14.32 +0.14% 12,053 17,323,342
2024-07-31 13.92 14.36 13.83 14.3 +2.44% 13,209 18,723,472
2024-07-30 13.9 14.1 13.8 13.96 +0.43% 8,528 11,897,819
2024-07-29 14.03 14.06 13.79 13.9 -0.57% 7,163 9,993,312
2024-07-26 13.85 14.13 13.85 13.98 +1.53% 8,654 12,129,645
2024-07-25 13.76 14 13.68 13.77 +0.15% 8,847 12,243,114
2024-07-24 14.15 14.27 13.74 13.75 -2.07% 11,972 16,639,483
2024-07-23 14.5 14.67 14.04 14.04 -3.31% 13,852 19,880,153
2024-07-22 14.47 14.76 14.38 14.52 -0.07% 12,576 18,231,793
2024-07-19 14.24 14.77 14.05 14.53 +2.04% 16,413 23,798,121
2024-07-18 14.09 14.43 13.81 14.24 +0.07% 16,355 22,972,352
2024-07-17 14.73 14.77 14.19 14.23 -3.39% 13,481 19,403,371
2024-07-16 14.72 14.83 14.51 14.73 +0.27% 10,089 14,774,186
2024-07-15 15.07 15.08 14.61 14.69 -2.39% 11,101 16,364,235
2024-07-12 15.26 15.26 14.85 15.05 -1.12% 14,199 21,312,519
2024-07-11 14.98 15.22 14.91 15.22 +3.75% 21,353 32,227,837
2024-07-10 14.9 15 14.63 14.67 -2% 13,695 20,266,507
2024-07-09 14.67 15.08 14.2 14.97 +2.04% 19,338 28,385,359
2024-07-08 14.9 15.1 14.63 14.67 -2.98% 17,283 25,648,101
2024-07-05 15.05 15.18 14.79 15.12 +0.47% 18,424 27,736,725
2024-07-04 15.81 15.84 15 15.05 -4.81% 31,017 47,503,892
2024-07-03 15.61 15.9 15.5 15.81 +0.7% 24,459 38,386,892
2024-07-02 15.74 15.77 15.4 15.7 -0.76% 22,659 35,319,731
2024-07-01 14.95 15.87 14.95 15.82 +5.12% 37,019 57,602,332
2024-06-28 14.82 15.28 14.8 15.05 +0.94% 13,515 20,431,637
2024-06-27 15.27 15.33 14.91 14.91 -2.29% 13,674 20,662,010
2024-06-26 14.63 15.27 14.51 15.26 +3.81% 15,471 23,126,246
2024-06-25 14.6 14.93 14.54 14.7 +0.89% 14,115 20,789,685
2024-06-24 15.02 15.13 14.5 14.57 -4.02% 21,436 31,682,212
2024-06-21 14.99 15.35 14.84 15.18 +0.73% 12,966 19,658,363
2024-06-20 15.25 15.46 15.02 15.07 -2.14% 18,103 27,562,158
2024-06-19 15.7 15.78 15.15 15.4 -1.85% 28,184 43,336,801
2024-06-18 15.55 15.87 15.38 15.69 +0.9% 20,699 32,365,810
2024-06-17 15.81 15.81 15.51 15.55 -1.83% 21,697 33,839,689
2024-06-14 16.08 16.15 15.78 15.84 -2.04% 25,254 40,087,480
2024-06-13 16 16.27 15.96 16.17 +0.62% 36,364 58,590,468
2024-06-12 15.9 16.25 15.76 16.07 +0.5% 47,027 75,125,710
2024-06-11 15.04 16 14.7 15.99 +6.39% 57,722 89,971,715
2024-06-07 14.74 15.23 14.62 15.03 +3.94% 32,521 48,727,410
2024-06-06 14.9 15.18 14.3 14.46 -2.95% 33,277 48,809,071
2024-06-05 15.2 15.3 14.9 14.9 -2.49% 22,524 33,903,209
2024-06-04 15.59 15.63 15 15.28 -2.61% 33,242 50,823,352
2024-06-03 15.96 15.98 15.44 15.69 -2.91% 51,788 81,313,668
2024-05-31 17.02 17.19 16.15 16.16 -6.16% 78,548 129,503,942
2024-05-30 16.35 17.72 16.16 17.22 +5.32% 104,381 178,557,062
2024-05-29 15.41 16.5 15.4 16.35 +5.42% 62,018 99,880,777
2024-05-28 15.87 15.95 15.5 15.51 -1.84% 28,814 45,230,614
2024-05-27 15.19 15.88 15.07 15.8 +4.22% 30,369 47,143,358
2024-05-24 15.29 15.46 15.16 15.16 -0.13% 12,710 19,445,672
2024-05-23 15.5 15.53 15.15 15.18 -2.5% 17,945 27,437,899
2024-05-22 15.6 15.72 15.51 15.57 +0.06% 14,655 22,846,282
2024-05-21 15.92 15.93 15.42 15.56 -2.2% 22,622 35,183,607
2024-05-20 15.69 15.95 15.58 15.91 +1.4% 33,090 52,356,636
2024-05-17 15.35 15.71 15.35 15.69 +1.55% 27,198 42,354,470
2024-05-16 15.6 15.85 15.38 15.45 -0.83% 32,981 51,399,425
2024-05-15 15.96 16 15.42 15.58 -2.93% 49,668 77,660,832
2024-05-14 16.48 16.86 15.97 16.05 -4.18% 91,827 149,648,653
2024-05-13 17.07 18.2 16.52 16.75 -2.62% 103,064 179,477,537
2024-05-10 16.3 19.13 16.28 17.2 +4.43% 119,242 208,407,299
2024-05-09 16 16.51 15.67 16.47 +4.24% 63,409 102,816,352
2024-05-08 15.46 15.97 15.46 15.8 +1.41% 44,340 69,953,962
2024-05-07 15.54 15.68 15.3 15.58 -0.06% 32,138 49,791,193
2024-05-06 15.15 15.69 14.82 15.59 +3.79% 51,243 78,659,210
2024-04-30 14.55 15.05 14.43 15.02 +2.32% 34,520 51,049,759
2024-04-29 14.56 14.79 14.39 14.68 +0.96% 27,121 39,571,093
2024-04-26 14.51 14.63 14.21 14.54 -0.82% 28,905 41,724,757
2024-04-25 13.88 14.66 13.83 14.66 +4.86% 35,617 51,483,590
2024-04-24 13.95 14.14 13.9 13.98 -0.71% 14,479 20,282,431
2024-04-23 14.2 14.43 13.96 14.08 -2.29% 15,874 22,443,027
2024-04-22 14.26 14.54 13.99 14.41 +1.05% 25,177 36,016,230
2024-04-19 13.63 14.5 13.6 14.26 +3.26% 25,729 36,356,750
2024-04-18 13.8 14.03 13.6 13.81 -0.29% 14,708 20,370,671
2024-04-17 12.95 13.85 12.95 13.85 +8.03% 20,418 27,758,053
2024-04-16 13.8 13.81 12.8 12.82 -7.44% 25,908 34,080,018
2024-04-15 14.54 14.74 13.62 13.85 -5.46% 30,890 43,565,917
2024-04-12 14.75 14.87 14.4 14.65 -0.68% 31,785 46,512,893
2024-04-11 14.56 15.15 14.56 14.75 +0.55% 33,268 49,530,725
2024-04-10 15.21 15.38 14.56 14.67 -4.68% 50,101 74,171,839
2024-04-09 14.33 15.75 14.33 15.39 +5.7% 63,884 97,785,853
2024-04-08 14.75 15.21 14.55 14.56 -2.28% 40,969 60,747,930
2024-04-03 15 15.78 14.9 14.9 +0.4% 73,895 112,938,530
2024-04-02 14.2 14.93 14.17 14.84 +4.51% 36,251 52,723,195
2024-04-01 13.9 14.25 13.9 14.2 +1.94% 18,347 25,959,652
2024-03-29 13.69 13.94 13.67 13.93 +1.75% 11,791 16,318,190
2024-03-28 13.5 13.78 13.28 13.69 +2.85% 11,779 16,026,904
2024-03-27 13.7 13.8 13.3 13.31 -3.62% 11,101 15,072,302
2024-03-26 13.66 13.86 13.41 13.81 +1.17% 15,285 20,811,849
2024-03-25 13.8 14.02 13.65 13.65 -1.8% 14,879 20,604,216
2024-03-22 14.18 14.2 13.81 13.9 -1.7% 12,031 16,770,670
2024-03-21 14.16 14.23 13.91 14.14 -0.07% 12,780 18,011,735
2024-03-20 14.05 14.16 14 14.15 +0.64% 10,669 15,040,410
2024-03-19 14.14 14.24 14.06 14.06 -0.71% 13,445 19,010,005
2024-03-18 14.07 14.17 13.95 14.16 +1.07% 15,603 21,951,664
2024-03-15 13.9 14.09 13.79 14.01 +0.79% 11,096 15,470,289
2024-03-14 13.99 14.05 13.7 13.9 +0.14% 13,223 18,381,457
2024-03-13 14.01 14.01 13.78 13.88 -1.35% 13,359 18,545,007
2024-03-12 14.3 14.33 13.9 14.07 +0.36% 18,386 25,846,463
2024-03-11 13.62 14.03 13.6 14.02 +3.39% 18,322 25,284,566
2024-03-08 13.45 13.62 13.38 13.56 +0.44% 10,042 13,563,372
2024-03-07 13.87 13.95 13.5 13.5 -2.32% 18,627 25,597,677
2024-03-06 13.61 13.94 13.61 13.82 +1.02% 17,393 23,961,664
2024-03-05 13.95 13.95 13.63 13.68 -2.15% 17,660 24,271,449
2024-03-04 14.38 14.38 13.86 13.98 -3.45% 35,421 49,653,509
2024-03-01 14.99 14.99 14.14 14.48 -2.03% 67,939 98,123,235
2024-02-29 12.81 15.41 12.77 14.78 +15.11% 80,730 116,785,953
2024-02-28 13.8 14.1 12.84 12.84 -6.89% 29,063 39,549,272
2024-02-27 13.56 13.79 13.45 13.79 +1.32% 13,416 18,367,312
2024-02-26 13.55 13.8 13.5 13.61 +0.59% 18,310 24,935,686
2024-02-23 13.12 14.12 12.9 13.53 +3.92% 30,811 41,941,095
2024-02-22 12.84 13.14 12.73 13.02 +1.4% 14,808 19,162,473
2024-02-21 12.72 13.2 12.68 12.84 +0.71% 18,702 24,288,800
2024-02-20 12.74 12.87 12.51 12.75 +0.71% 10,540 13,389,743
2024-02-19 12.27 13.05 12.27 12.66 +3.94% 20,352 25,790,952
2024-02-08 11.16 12.27 11.06 12.18 +9.24% 21,948 25,694,436
2024-02-07 11.65 11.66 11.01 11.15 -1.5% 19,294 21,931,167
2024-02-06 10.93 11.6 10.31 11.32 +2.72% 20,204 22,010,354
2024-02-05 12.2 12.22 10.6 11.02 -9.45% 23,795 26,526,994
2024-02-02 12.96 12.96 11.66 12.17 -3.34% 15,407 18,777,679
2024-02-01 12.7 12.96 12.33 12.59 -1.33% 14,510 18,336,700
2024-01-31 13.46 13.56 12.68 12.76 -5.27% 16,777 21,817,535
2024-01-30 13.76 13.87 13.46 13.47 -2.95% 14,171 19,360,642
2024-01-29 14.51 14.66 13.83 13.88 -4.6% 15,784 22,270,782
2024-01-26 14.45 14.79 14.21 14.55 +0.69% 13,732 20,040,673
2024-01-25 13.78 14.48 13.71 14.45 +4.86% 20,161 28,534,529
2024-01-24 13.69 13.96 13.2 13.78 +0.58% 19,194 26,127,098
2024-01-23 14.11 14.13 13.62 13.7 -2.77% 22,751 31,387,501
2024-01-22 15.24 15.24 14.01 14.09 -7.55% 23,832 34,822,288
2024-01-19 15.3 15.65 15.16 15.24 -0.97% 13,408 20,590,325
2024-01-18 15.6 15.74 14.88 15.39 -2.41% 28,772 43,968,372
2024-01-17 16.15 16.18 15.77 15.77 -2.41% 14,843 23,704,355
2024-01-16 16.23 16.37 15.93 16.16 -0.49% 20,012 32,251,228
2024-01-15 16.4 16.56 16.08 16.24 -1.93% 20,606 33,559,056
2024-01-12 16.4 16.68 16.3 16.56 +0.79% 31,146 51,603,700
2024-01-11 16.43 16.54 16.09 16.43 0% 26,034 42,506,442
2024-01-10 16.24 16.64 15.8 16.43 +1.55% 34,728 56,595,892
2024-01-09 16.06 16.52 15.95 16.18 +0.19% 22,069 35,866,012
2024-01-08 16.15 16.45 15.96 16.15 -0.92% 23,633 38,270,869
2024-01-05 16.67 16.85 16.22 16.3 -2.51% 41,145 67,836,621
2024-01-04 17.27 17.38 16.71 16.72 -3.24% 49,208 83,264,617
2024-01-03 17.05 17.81 16.7 17.28 +0.93% 75,913 131,141,127
2024-01-02 17.18 17.19 16.93 17.12 -0.35% 41,258 70,313,830

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

цШЯчОпчзСцКА-U 688031

近半年

ф╕нхЫ╜хЫ╜шИк 601111

2024年一季度

шИкхПСцОзхИ╢ 000738

2023年全年

хЕЙх╝ШчзСцКА 300735

2024年至今

х╣┐хТМщАЪ 300638

2024年一季度

хдйщУ╢цЬ║чФ╡ 300342

近三个月

щХ┐хЯОчзСцКА 603897

2024年至今

чЫЫчзСщАЪф┐б-U 688702

2024年至今

ф╕нхОЯф╝ахкТ 000719

近半年

хдйхЕГшВбф╗╜ 003003

2022-2023两年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年至今
AI人工智能
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
虚拟现实
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年

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