хдйш┐ИчзСцКА 300807

数据更新至:

添加到对比分析

37.26 -5.17%

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

37.26
-5.17% -2.03
38.9
开盘价
39.49
最高价
36.7
最低价
27,957
成交量
数据更新至: 2025-03-25

技术指标

39.45
MA5 (5日均线)
39.18
MA10 (10日均线)
38.86
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 38.9 39.49 36.7 37.26 -5.17% 27,957 106,354,269
2025-03-24 40.5 40.8 37.2 39.29 -4.52% 62,053 242,330,215
2025-03-21 38.76 42 37.11 41.15 +5.51% 83,334 331,586,603
2025-03-20 40.03 40.26 38.72 39 -3.82% 42,409 166,167,269
2025-03-19 39.86 41.93 38.69 40.55 +2.37% 69,840 283,693,317
2025-03-18 38.15 41.47 38.05 39.61 +3.75% 44,902 179,227,341
2025-03-17 38.83 39.11 38.03 38.18 -1.11% 22,390 86,269,167
2025-03-14 38.5 39.07 37.9 38.61 -0.13% 21,282 81,873,105
2025-03-13 39.49 39.49 37.56 38.66 -2.1% 27,989 107,604,891
2025-03-12 40.55 40.85 39.48 39.49 +0.53% 27,250 108,990,383
2025-03-11 38.97 39.5 38.51 39.28 -0.78% 25,469 99,376,761
2025-03-10 40.4 40.5 39.38 39.59 -1.86% 35,999 143,152,880
2025-03-07 39.3 41.34 39.11 40.34 +2.13% 67,270 270,477,937
2025-03-06 38.35 40.13 38.32 39.5 +3.08% 49,224 194,151,327
2025-03-05 37.9 38.68 36.92 38.32 +0.03% 29,519 111,314,424
2025-03-04 36.28 38.55 36.28 38.31 +4.59% 36,622 137,477,942
2025-03-03 36.1 37.76 36.05 36.63 +1.78% 32,443 120,239,469
2025-02-28 38.25 38.48 35.69 35.99 -5.76% 32,993 121,398,155
2025-02-27 39 39.16 37.48 38.19 -2.82% 36,686 140,349,676
2025-02-26 39.74 39.85 38.6 39.3 -0.51% 37,244 145,204,447
2025-02-25 38.1 39.95 37.77 39.5 +1.91% 60,996 239,022,909
2025-02-24 37.56 39.35 36.69 38.76 +3.17% 60,430 232,718,145
2025-02-21 37.23 37.65 36.56 37.57 +0.48% 32,531 121,130,809
2025-02-20 37.13 38.02 36.71 37.39 -0.16% 32,153 119,840,941
2025-02-19 36.04 38.61 35.98 37.45 +3.94% 41,902 157,136,038
2025-02-18 38.2 38.4 36 36.03 -5.66% 40,527 149,916,626
2025-02-17 37.61 39.55 37.6 38.19 +1.7% 56,502 216,900,360
2025-02-14 35.98 37.99 35.81 37.55 +3.79% 60,117 224,033,339
2025-02-13 36.87 37.22 36.18 36.18 -2.79% 33,648 122,952,299
2025-02-12 36.78 37.51 36.4 37.22 +1.11% 44,329 163,710,430
2025-02-11 37.82 37.92 36.65 36.81 -1.45% 44,254 163,579,514
2025-02-10 36.44 37.58 35.6 37.35 +3.69% 63,248 231,489,895
2025-02-07 36.23 37.01 35.17 36.02 +0.47% 74,536 271,037,490
2025-02-06 33.33 35.91 33.01 35.85 +7.56% 58,410 202,711,223
2025-02-05 33.02 33.88 32.72 33.33 +2.68% 25,901 86,342,992
2025-01-27 33.81 33.81 32.35 32.46 -3.16% 27,903 92,405,598
2025-01-24 32.76 33.83 32.1 33.52 +2.16% 38,433 126,509,053
2025-01-23 34.05 34.69 32.8 32.81 -2.64% 36,493 123,613,280
2025-01-22 34.59 34.69 33.36 33.7 -2.71% 38,751 131,069,493
2025-01-21 35.57 35.78 33.88 34.64 -2.12% 59,306 204,803,969
2025-01-20 35 35.92 34.53 35.39 +2.37% 72,661 256,617,532
2025-01-17 35.78 35.9 34.1 34.57 -3.6% 74,461 257,793,784
2025-01-16 33.01 38.35 33.01 35.86 +6.98% 117,854 418,924,264
2025-01-15 34.92 35.05 33.17 33.52 -4.47% 78,588 266,930,671
2025-01-14 33.13 36.08 32.73 35.09 +6.72% 111,060 380,913,779
2025-01-13 33 34.48 32.44 32.88 -9.17% 104,598 348,284,156
2025-01-10 42.01 43 36.1 36.2 -18.39% 167,379 654,542,569
2025-01-09 48.2 49.72 41.39 44.36 +1.65% 218,779 1,009,053,719
2025-01-08 43.64 43.64 43.64 43.64 +19.99% 31,770 138,644,280
2025-01-07 36.37 36.37 36.37 36.37 +19.99% 18,657 67,857,036
2024-12-27 30.3 31.38 30.01 30.31 +0.23% 20,865 64,219,319
2024-12-26 29 30.5 28.63 30.24 +4.13% 23,730 71,411,300
2024-12-25 30.07 30.5 28.8 29.04 -4.44% 21,119 62,066,555
2024-12-24 30.05 30.58 29.18 30.39 +1.44% 23,686 70,618,131
2024-12-23 32.76 32.93 29.62 29.96 -8.55% 35,788 110,588,236
2024-12-20 32.12 32.89 31.88 32.76 +2.02% 19,047 62,068,467
2024-12-19 31.43 32.23 30.98 32.11 +1.1% 16,430 52,295,670
2024-12-18 31.85 32.35 30.58 31.76 +0.13% 20,627 65,152,856
2024-12-17 33.84 34.15 31.47 31.72 -6.24% 29,236 95,085,437
2024-12-16 34.65 34.78 33.68 33.83 -2.25% 18,762 64,156,031
2024-12-13 35.66 35.98 34.6 34.61 -3.54% 27,582 96,816,628
2024-12-12 35.98 36.95 35.6 35.88 -0.72% 28,771 103,984,323
2024-12-11 35.65 36.42 34.93 36.14 +1.49% 35,795 127,308,736
2024-12-10 37 37.32 35.56 35.61 -0.84% 44,764 161,902,218
2024-12-09 35.5 36.52 35.18 35.91 +1.15% 41,303 148,266,826
2024-12-06 36.1 36.18 34.59 35.5 -0.14% 33,419 118,080,471
2024-12-05 34.76 36.16 34.76 35.55 +1.54% 26,743 95,272,296
2024-12-04 35.86 36.19 34.6 35.01 -2.48% 25,231 89,458,554
2024-12-03 35.54 36.3 34.8 35.9 +1.01% 34,511 122,522,111
2024-12-02 34.31 35.76 34.02 35.54 +3.58% 32,081 112,813,000
2024-11-29 33.8 34.65 33.33 34.31 +1.63% 27,133 92,579,944
2024-11-28 34.5 34.8 33.67 33.76 -2.43% 23,695 81,206,682
2024-11-27 33.35 34.85 32.2 34.6 +3.75% 25,378 84,481,583
2024-11-26 34.43 34.7 33.25 33.35 -3.14% 24,980 84,564,753
2024-11-25 35.1 35.94 32.83 34.43 -0.63% 39,627 133,614,106
2024-11-22 35.51 37.25 34.56 34.65 -2.45% 64,179 230,675,156
2024-11-21 34.77 36.3 34.3 35.52 +1.66% 45,388 160,391,639
2024-11-20 33.74 34.94 33.51 34.94 +3.13% 36,136 124,509,352
2024-11-19 33.41 35.08 32.45 33.88 +3.14% 35,195 118,280,377
2024-11-18 35.94 36.42 32.29 32.85 -9% 46,529 155,987,929
2024-11-15 35 38.4 35 36.1 +2.15% 58,531 215,128,619
2024-11-14 37 37.1 35.28 35.34 -5.33% 39,979 143,993,241
2024-11-13 36.74 37.39 36.04 37.33 +2.16% 54,178 199,354,220
2024-11-12 36.48 37.5 35.59 36.54 +1.5% 60,252 219,410,180
2024-11-11 34.37 36.08 34.13 36 +3.69% 43,906 155,834,063
2024-11-08 35.36 36.25 34.4 34.72 +1.76% 51,652 183,074,767
2024-11-07 33.6 34.3 33.06 34.12 +1.22% 29,524 100,289,383
2024-11-06 34.5 34.5 33.35 33.71 -0.24% 38,931 132,314,655
2024-11-05 32.01 33.9 31.97 33.79 +5.1% 34,411 114,317,793
2024-11-04 30.95 32.24 30.75 32.15 +2.39% 23,890 76,008,320
2024-11-01 34.49 34.49 31.28 31.4 -9.85% 48,555 157,159,608
2024-10-31 34.24 35.3 33.81 34.83 +1.46% 34,112 118,114,090
2024-10-30 34.35 34.89 33.37 34.33 -0.29% 36,302 123,592,158
2024-10-29 36.3 36.56 34.4 34.43 -5.83% 54,107 191,209,329
2024-10-28 37.57 37.59 36.38 36.56 -1.69% 39,010 143,040,359
2024-10-25 35.61 37.49 35.61 37.19 +4.55% 48,428 177,128,274
2024-10-24 36.1 36.66 35.41 35.57 -2.76% 34,765 124,598,095
2024-10-23 36.5 38.13 36.35 36.58 -0.97% 59,216 221,142,169
2024-10-22 38.67 38.75 36.24 36.94 -3.8% 73,128 274,224,962
2024-10-21 35.99 39.71 35.66 38.4 +8.05% 98,605 370,510,682
2024-10-18 33.91 36.5 33.72 35.54 +3.37% 64,255 226,485,715
2024-10-17 34.95 35.38 34 34.38 +1% 43,685 151,622,643
2024-10-16 33.02 34.47 33.02 34.04 -0.58% 38,786 131,921,141
2024-10-15 35.21 36.35 34.15 34.24 -4.73% 63,270 223,611,619
2024-10-14 33.31 35.94 32.72 35.94 +2.86% 70,422 242,872,085
2024-10-11 34.4 37.71 34.05 34.94 -0.63% 73,365 260,778,913
2024-10-10 39.85 40.35 34.93 35.16 -9.47% 88,356 323,781,001
2024-10-09 41.23 45.05 36.06 38.84 -13.5% 117,762 493,410,212
2024-10-08 42 44.9 39 44.9 +19.99% 139,490 593,259,691
2024-09-30 32.8 37.47 30.8 37.42 +18.42% 139,329 474,800,960
2024-09-27 29.12 31.6 29 31.6 +8.44% 125,175 379,483,762
2024-09-26 27.27 30.88 26.93 29.14 +6.74% 112,348 320,721,132
2024-09-25 26.9 28.33 26.6 27.3 +3.37% 93,709 256,895,971
2024-09-24 25.9 26.53 25.2 26.41 +1.11% 54,770 142,250,381
2024-09-23 25.44 26.5 25 26.12 +3.4% 52,253 135,454,045
2024-09-20 24.79 26.47 24.59 25.26 +2.31% 56,034 143,087,262
2024-09-19 24.26 24.84 24.26 24.69 +1.77% 20,147 49,662,646
2024-09-18 24.85 24.85 23.85 24.26 -1.58% 23,575 56,940,335
2024-09-13 25.09 25.27 24.65 24.65 -1.68% 18,141 45,160,350
2024-09-12 25.52 25.75 25.04 25.07 -1.65% 24,718 62,648,509
2024-09-11 25.65 25.94 25.32 25.49 -1.39% 24,158 61,679,084
2024-09-10 25.54 26.08 25.16 25.85 +1.85% 40,542 104,059,643
2024-09-09 25.15 26.15 24.68 25.38 -6.52% 61,901 157,621,720
2024-09-06 27.8 29.29 27.01 27.15 -1.81% 96,289 272,622,362
2024-09-05 26.5 27.66 26.42 27.65 +4.89% 57,129 155,451,504
2024-09-04 26.61 26.76 26.07 26.36 -1.75% 21,235 55,986,789
2024-09-03 26.89 26.98 26.38 26.83 +0.86% 22,006 58,807,330
2024-09-02 27.28 27.59 26.59 26.6 -2.1% 26,798 72,605,513
2024-08-30 27 27.75 26.81 27.17 +1.61% 40,813 111,394,713
2024-08-29 25.79 26.83 25.52 26.74 +3.44% 29,486 77,708,476
2024-08-28 25.76 26.25 25.7 25.85 -0.88% 19,841 51,424,867
2024-08-27 26.57 26.7 26 26.08 -1.77% 20,304 53,333,403
2024-08-26 26.63 26.72 25.93 26.55 +1.69% 23,622 62,321,612
2024-08-23 26.65 26.9 25.82 26.11 -2.83% 36,678 96,264,970
2024-08-22 27.61 28.17 26.71 26.87 -3.83% 44,668 122,422,394
2024-08-21 26.75 28.31 26.66 27.94 +3.4% 58,410 162,812,773
2024-08-20 27.44 27.7 26.92 27.02 -1.49% 29,482 79,986,353
2024-08-19 27.54 27.92 26.92 27.43 -1.4% 41,281 113,267,446
2024-08-16 28.12 28.63 27.72 27.82 -3.97% 54,709 153,914,024
2024-08-15 27.46 29.44 27.45 28.97 +1.33% 70,505 200,490,418
2024-08-14 28.14 29.3 27.96 28.59 +0.99% 65,630 188,414,994
2024-08-13 27.68 28.64 27.35 28.31 +0.57% 51,220 142,843,731
2024-08-12 27.89 29 26.86 28.15 +0.86% 67,696 188,041,986
2024-08-09 28.37 28.83 27.89 27.91 -1.1% 40,200 113,805,742
2024-08-08 29.26 29.28 28.16 28.22 -4.73% 59,643 170,505,276
2024-08-07 29.45 29.92 29.3 29.62 +0.2% 43,792 129,829,708
2024-08-06 29.63 30 28.6 29.56 -0.17% 58,386 170,701,558
2024-08-05 31 31.01 29.39 29.61 -6.53% 80,071 240,567,439
2024-08-02 34.15 34.53 31.4 31.68 -8.76% 111,187 365,995,457
2024-08-01 34.04 35.85 33.73 34.72 -0.17% 117,550 409,614,811
2024-07-31 34 35.6 33.5 34.78 -4.71% 145,836 503,695,246
2024-07-30 34 37 33.3 36.5 +5.4% 157,769 552,456,768
2024-07-29 33.35 36.01 33.2 34.63 +1.32% 136,196 474,323,004
2024-07-26 33.87 35.52 32.01 34.18 -2.45% 147,123 488,580,633
2024-07-25 33.8 36.08 33.31 35.04 +1.86% 127,004 445,115,950
2024-07-24 36.94 37.89 33.7 34.4 -12.47% 151,909 533,348,591
2024-07-23 38.36 44.4 37.12 39.3 +1.52% 198,039 813,376,128
2024-07-22 35.57 39.5 35.57 38.71 +3.61% 172,682 662,575,354
2024-07-19 38.8 39.79 36.91 37.36 -9.78% 185,178 713,304,421
2024-07-18 34.01 41.41 33.13 41.41 +19.99% 211,008 801,622,924
2024-07-17 36.33 37.8 34.4 34.51 -9.18% 167,704 597,255,281
2024-07-16 37.44 40.1 37.44 38 -6.66% 181,181 696,202,326
2024-07-15 38.99 43.21 38.32 40.71 +9.41% 202,147 814,385,735
2024-07-12 38 41.58 36.49 37.21 +2% 227,972 885,984,601
2024-07-11 35 36.48 33.36 36.48 +20% 219,366 771,017,700
2024-07-10 30.4 30.4 30.4 30.4 +20.02% 21,791 66,244,640
2024-07-09 25.33 25.33 24.29 25.33 +19.99% 64,999 164,548,367
2024-07-08 22.03 22.1 21 21.11 -4.18% 23,163 49,537,340
2024-07-05 22 22.49 21.24 22.03 +2.04% 27,767 60,825,853
2024-07-04 23.29 23.45 21.59 21.59 -4.97% 31,469 69,845,041
2024-07-03 24.06 24.07 22.7 22.72 -5.18% 40,680 94,281,172
2024-07-02 24.21 24.69 23.82 23.96 -0.95% 30,505 74,079,179
2024-07-01 24.72 24.8 23.56 24.19 -2.26% 37,445 90,100,590
2024-06-28 23.9 25.72 23.44 24.75 +0.69% 51,222 126,073,034
2024-06-27 25.05 26.02 24.55 24.58 -3.34% 52,152 131,749,196
2024-06-26 25.59 25.7 23.79 25.43 -3.49% 70,513 173,978,511
2024-06-25 25.38 26.37 24.8 26.35 +3.09% 71,676 184,372,309
2024-06-24 27.4 27.4 25.15 25.56 -8.97% 78,770 205,087,864
2024-06-21 29.8 29.8 26.7 28.08 -6.02% 121,739 339,043,787
2024-06-20 27 29.88 26.03 29.88 +20% 136,792 392,898,083
2024-06-19 24.91 25.33 24.45 24.9 -0.12% 55,451 138,311,109
2024-06-18 22.21 26.15 22.2 24.93 +11.05% 64,514 157,268,455
2024-06-17 23 23.78 22.34 22.45 +0.94% 28,526 65,440,008
2024-06-14 21.5 22.39 21.02 22.24 +3.44% 24,391 53,520,033
2024-06-13 21.73 22.3 21.32 21.5 -1.33% 16,172 35,036,063
2024-06-12 21.22 21.98 20.75 21.79 +2.88% 20,614 44,667,078
2024-06-11 20.45 21.27 19.5 21.18 +1.83% 19,319 40,306,611
2024-06-07 21.5 21.87 20.49 20.8 -2.44% 29,244 61,902,201
2024-06-06 23.02 23.69 20.35 21.32 -13.54% 56,518 122,303,580
2024-06-05 26.23 27.44 24.41 24.66 -6.52% 55,570 141,243,812
2024-06-04 25.17 26.8 25.17 26.38 +4.6% 66,316 172,864,900
2024-06-03 26.7 28.48 25.2 25.22 +1.41% 60,349 159,798,248
2024-05-31 23.71 25.18 23.68 24.87 +3.8% 32,094 79,529,745
2024-05-30 25.11 25.18 23.71 23.96 -6.22% 32,903 80,468,488
2024-05-29 25.24 25.9 25.01 25.55 +1.07% 35,133 89,414,535
2024-05-28 25.32 25.87 24.65 25.28 -2.09% 39,924 100,419,194
2024-05-27 23.91 26 23.91 25.82 +6.04% 61,994 155,516,520
2024-05-24 22.99 24.96 22.66 24.35 +4.73% 45,038 107,937,732
2024-05-23 23.51 23.65 22.79 23.25 -1.82% 23,011 53,402,008
2024-05-22 23.54 24.2 23.17 23.68 +0.59% 26,019 61,668,131
2024-05-21 23.78 24.14 22.8 23.54 -1.05% 27,365 63,702,679
2024-05-20 23.8 24.23 23.5 23.79 -0.54% 18,876 44,910,135
2024-05-17 24.5 24.5 23.46 23.92 -0.54% 19,688 46,945,654
2024-05-16 23.07 24.07 23.07 24.05 +5.16% 30,383 72,175,697
2024-05-15 23.5 23.69 22.77 22.87 -2.56% 20,525 47,474,025
2024-05-14 23.04 23.59 23.04 23.47 +1.43% 18,415 43,066,724
2024-05-13 24.3 24.46 22.9 23.14 -8.72% 35,833 84,489,691
2024-05-10 24.83 25.85 23.7 25.35 +2.18% 49,300 122,430,033
2024-05-09 24.4 25.3 24.4 24.81 -1.7% 36,137 89,517,197
2024-05-08 25.25 26.26 24.55 25.24 +1.65% 53,776 137,102,685
2024-05-07 25.32 25.5 24.6 24.83 -5.12% 53,757 134,297,375
2024-05-06 26.24 28 25.16 26.17 -1.25% 73,131 194,374,599
2024-04-30 25.99 29.5 25.7 26.5 +6.34% 86,931 235,542,139
2024-04-29 23.8 26.5 23.33 24.92 +11.3% 60,845 149,626,151
2024-04-26 21.87 22.77 21.63 22.39 +1.87% 25,102 56,353,123
2024-04-25 22.1 22.63 21.75 21.98 -0.81% 27,150 60,216,466
2024-04-24 20.9 22.2 20.8 22.16 +6.9% 30,030 65,132,167
2024-04-23 20 21.07 20 20.73 +4.22% 22,978 47,518,759
2024-04-22 20.94 21 19.51 19.89 -4.42% 20,420 40,822,616
2024-04-19 21.49 21.78 20.57 20.81 -2.39% 24,194 50,511,833
2024-04-18 20.9 21.98 19.8 21.32 +4.1% 42,443 89,295,540
2024-04-17 18.21 20.65 18.21 20.48 +12.59% 39,257 78,619,276
2024-04-16 21.44 21.48 18 18.19 -15.16% 42,825 80,685,654
2024-04-15 23.14 23.34 21.06 21.44 -7.94% 34,309 75,027,957
2024-04-12 24.06 24.36 23.14 23.29 -2.76% 22,442 53,044,139
2024-04-11 24.43 24.48 23.94 23.95 -2.04% 20,251 48,911,853
2024-04-10 26.02 26.02 23.4 24.45 -7.46% 38,051 92,955,154
2024-04-09 27.3 27.3 25.96 26.42 -3.72% 32,526 85,739,197
2024-04-08 26.3 29.3 26.3 27.44 +4.65% 42,887 118,697,998
2024-04-03 27.76 27.82 25.92 26.22 -5.92% 35,482 93,734,681
2024-04-02 29.34 29.35 27.66 27.87 -5.97% 42,628 120,300,463
2024-04-01 28.82 30.5 28.82 29.64 +1.86% 43,878 129,904,966
2024-03-29 29.5 30.84 29 29.1 -3.23% 52,989 158,455,819
2024-03-28 27.6 30.3 27.28 30.07 +3.94% 70,778 207,258,843
2024-03-27 28.62 30.37 28.09 28.93 +4.25% 76,576 223,972,179
2024-03-26 27.72 28.5 26.5 27.75 +0.91% 43,908 120,523,555
2024-03-25 28.55 29.41 27.25 27.5 -4.55% 54,573 155,366,346
2024-03-22 30.28 31.44 28.6 28.81 -6.85% 73,615 221,910,611
2024-03-21 30.2 32.99 30.01 30.93 -2.89% 110,233 344,913,526
2024-03-20 29 33.2 28.2 31.85 +4.49% 151,446 450,503,324
2024-03-19 25.46 30.48 25.43 30.48 +20% 133,612 392,529,942
2024-03-18 24.65 25.75 24.39 25.4 +3.04% 48,875 122,731,483
2024-03-15 23.83 25.38 23.28 24.65 +2.75% 47,591 115,882,814
2024-03-14 24.2 24.67 23.2 23.99 -1.52% 33,786 80,582,458
2024-03-13 24.14 26.12 24.1 24.36 +1% 49,836 123,121,319
2024-03-12 23.31 24.24 23.23 24.12 +3.56% 40,104 95,526,065
2024-03-11 23.02 23.29 22.68 23.29 +1.97% 25,161 57,954,555
2024-03-08 23.11 23.39 22.4 22.84 -0.52% 29,615 67,484,417
2024-03-07 23.6 24.19 22.96 22.96 -3.65% 37,228 87,960,217
2024-03-06 23.82 24.15 23.18 23.83 +0.04% 33,434 79,167,248
2024-03-05 23.29 24 22.86 23.82 +2.32% 50,866 119,966,115
2024-03-04 23.3 23.65 22.4 23.28 -0.98% 38,666 89,214,714
2024-03-01 22.7 23.73 22.33 23.51 +3.8% 48,442 112,593,608
2024-02-29 21.44 22.77 20.95 22.65 +6.19% 49,877 111,016,556
2024-02-28 24.91 24.91 20.68 21.33 -12.97% 69,907 162,983,435
2024-02-27 23.15 24.8 22.8 24.51 +4.43% 65,761 156,249,780
2024-02-26 24.5 25.35 22.4 23.47 -3.26% 91,662 215,977,011
2024-02-23 20.23 24.26 19.8 24.26 +19.98% 62,209 136,194,613
2024-02-22 19 20.22 19 20.22 +5.53% 48,361 94,932,823
2024-02-21 17.75 21.62 17.6 19.16 +5.39% 55,859 109,278,918
2024-02-20 17.59 18.77 16.6 18.18 +5.15% 35,997 64,953,797
2024-02-19 15.97 17.3 15.96 17.29 +11.05% 44,337 74,338,929
2024-02-08 14.59 15.6 12.98 15.57 +8.65% 47,227 67,494,719
2024-02-07 16.4 16.79 14.08 14.33 -13.99% 53,903 80,600,440
2024-02-06 16.06 17.94 14.73 16.66 -3.59% 37,516 59,800,440
2024-02-05 20.5 20.69 16.67 17.28 -16.56% 34,373 61,393,042
2024-02-02 22.41 23.06 19.88 20.71 -8.12% 21,297 45,378,882
2024-02-01 22.74 22.93 21.9 22.54 -0.88% 16,781 37,661,492
2024-01-31 24.99 24.99 22.57 22.74 -7.18% 15,228 35,807,917
2024-01-30 25.86 25.86 24.43 24.5 -4.63% 10,634 26,627,166
2024-01-29 27.76 27.9 25.65 25.69 -5.41% 13,743 36,082,896
2024-01-26 27.21 27.88 27.1 27.16 -0.04% 15,500 42,536,985
2024-01-25 25.66 27.2 25.5 27.17 +5.88% 16,744 44,506,795
2024-01-24 25.51 26.19 24.67 25.66 +1.1% 12,524 31,778,975
2024-01-23 25.6 25.9 25.1 25.38 -1.7% 13,040 33,124,179
2024-01-22 27.49 27.68 25.5 25.82 -6.04% 15,026 40,023,415
2024-01-19 28.18 28.53 27.29 27.48 -2.48% 12,249 33,883,639
2024-01-18 28.45 28.88 27.3 28.18 -0.74% 16,190 45,145,417
2024-01-17 29.22 29.31 28.38 28.39 -2.57% 10,666 30,747,497
2024-01-16 29.78 29.92 23.71 29.14 -1.65% 14,105 40,973,189
2024-01-15 29.88 29.88 29.44 29.63 -0.9% 7,585 22,460,864
2024-01-12 30.39 30.65 29.81 29.9 -1.94% 8,784 26,484,091
2024-01-11 29.73 30.6 29.7 30.49 +2.49% 10,704 32,411,520
2024-01-10 30.09 30.35 29.29 29.75 -1.98% 11,097 32,962,923
2024-01-09 30.2 30.85 29.8 30.35 +1.1% 9,762 29,551,898
2024-01-08 30.63 30.63 30 30.02 -1.99% 7,790 23,534,052
2024-01-05 31.33 31.45 30.43 30.63 -1.89% 10,744 33,112,896
2024-01-04 31.3 31.5 30.91 31.22 -0.38% 8,054 25,188,782
2024-01-03 31.13 31.4 30.66 31.34 +0.64% 12,183 37,798,427
2024-01-02 31.58 31.66 31.06 31.14 -1.08% 12,314 38,583,751

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

ц▒ЙхХЖщЫЖхЫв 600774

2024年至今

ч║│чЭ┐щЫ╖ш╛╛ 688522

2022-2023两年

цБТчГБшВбф╗╜ 688416

近期数据

хоПхНОцХ░чзС 688789

2024年至今

шИкхПСцОзхИ╢ 000738

近三个月

чИ▒х░ФчЬ╝чзС 300015

2023年全年

хбЮхКЫхМ╗чЦЧ 603716

近期数据

ч╗┤хоПшВбф╗╜ 300508

2024年一季度

хОжщЧищУ╢шбМ 601187

2024年一季度

цЧ╢чй║чзСцКА 605178

近期数据

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
储能电池
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月

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