чзСцЛУчФЯчЙй 300858

数据更新至:

添加到对比分析

12.55 +0.32%

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

12.55
+0.32% +0.04
12.51
开盘价
12.57
最高价
12.33
最低价
21,938
成交量
数据更新至: 2025-03-25

技术指标

12.81
MA5 (5日均线)
12.90
MA10 (10日均线)
12.87
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 12.51 12.57 12.33 12.55 +0.32% 21,938 27,237,478
2025-03-24 12.84 12.92 12.3 12.51 -2.57% 41,001 51,489,099
2025-03-21 13.09 13.1 12.81 12.84 -1.61% 38,160 49,299,591
2025-03-20 13.06 13.24 13.02 13.05 -0.38% 33,815 44,345,435
2025-03-19 13.15 13.19 13.03 13.1 -0.68% 33,596 44,021,620
2025-03-18 13.29 13.38 13.12 13.19 -0.53% 47,183 62,209,007
2025-03-17 13.19 13.44 13.15 13.26 +0.84% 76,126 101,196,935
2025-03-14 12.6 13.19 12.6 13.15 +4.53% 106,266 138,150,115
2025-03-13 12.74 12.77 12.46 12.58 -1.49% 41,514 52,334,883
2025-03-12 12.87 12.91 12.74 12.77 -0.85% 31,933 40,882,834
2025-03-11 12.7 12.89 12.64 12.88 +0.78% 27,187 34,703,928
2025-03-10 12.63 12.78 12.58 12.78 +1.27% 30,503 38,802,182
2025-03-07 12.72 12.8 12.56 12.62 -1.25% 41,461 52,468,504
2025-03-06 12.79 12.85 12.62 12.78 +0.16% 46,073 58,786,652
2025-03-05 13.04 13.06 12.72 12.76 -1.69% 32,967 42,197,199
2025-03-04 12.8 13.03 12.73 12.98 +0.78% 23,440 30,278,116
2025-03-03 12.98 13.06 12.76 12.88 +1.1% 32,700 42,304,008
2025-02-28 13.09 13.16 12.72 12.74 -2.67% 33,538 43,364,673
2025-02-27 13.03 13.1 12.84 13.09 +0.93% 38,804 50,428,435
2025-02-26 12.74 13 12.72 12.97 +1.73% 34,398 44,185,218
2025-02-25 12.88 12.93 12.71 12.75 -1.77% 40,336 51,668,139
2025-02-24 12.88 13.1 12.88 12.98 +0.78% 35,728 46,339,063
2025-02-21 13.12 13.2 12.8 12.88 -1.83% 50,086 64,659,862
2025-02-20 13.07 13.24 13 13.12 +0.23% 48,934 64,273,415
2025-02-19 13.04 13.13 12.99 13.09 +0.46% 37,217 48,617,329
2025-02-18 13.77 13.77 12.94 13.03 -3.12% 58,088 77,329,042
2025-02-17 13.9 13.91 11.05 13.45 -2.61% 67,625 91,019,386
2025-02-14 13.62 14.15 13.58 13.81 +1.4% 50,800 70,344,111
2025-02-13 13.76 13.86 13.62 13.62 -1.3% 27,632 37,954,947
2025-02-12 13.82 13.91 13.58 13.8 -0.43% 35,081 48,111,068
2025-02-11 13.95 14.06 13.72 13.86 -0.65% 25,212 34,875,094
2025-02-10 13.6 13.95 13.55 13.95 +1.45% 38,857 53,498,381
2025-02-07 13.55 13.88 13.51 13.75 +1.48% 44,828 61,395,976
2025-02-06 13.31 13.58 13.13 13.55 +1.5% 39,398 52,724,357
2025-02-05 13.54 13.68 13.25 13.35 -1.84% 37,675 50,377,321
2025-01-27 13.48 14.06 13.45 13.6 +0.37% 52,953 72,571,387
2025-01-24 13.22 13.59 13.05 13.55 +2.65% 32,598 43,182,276
2025-01-23 13.35 13.51 13.18 13.2 -0.45% 20,840 27,830,027
2025-01-22 13.43 13.43 13.25 13.26 -1.27% 16,428 21,896,016
2025-01-21 13.59 13.6 13.33 13.43 -1.03% 21,708 29,129,509
2025-01-20 13.5 13.66 13.38 13.57 +0.74% 30,489 41,203,812
2025-01-17 13.26 13.57 13.2 13.47 +0.97% 36,726 49,333,710
2025-01-16 13.27 13.43 13.14 13.34 +0.6% 28,689 38,159,673
2025-01-15 13.5 13.5 13.15 13.26 -1.49% 31,069 41,282,125
2025-01-14 13.04 13.47 13.01 13.46 +3.22% 35,474 47,207,974
2025-01-13 12.9 13.04 12.66 13.04 +0.77% 26,735 34,364,315
2025-01-10 13.41 13.46 12.9 12.94 -3.43% 43,275 56,660,020
2025-01-09 13.18 13.58 13.1 13.4 +1.13% 42,286 56,686,593
2025-01-08 13.45 13.64 13.02 13.25 -1.56% 39,902 53,019,556
2025-01-07 13.41 13.5 13.11 13.46 +0.3% 32,169 42,797,971
2025-01-06 13.5 13.65 13.1 13.42 -1.25% 30,499 40,727,051
2025-01-03 14.11 14.18 13.59 13.59 -3.21% 30,881 42,637,721
2025-01-02 14.29 14.62 13.9 14.04 -2.36% 30,124 43,074,719
2024-12-31 14.9 14.99 14.2 14.38 -3.62% 30,163 44,011,458
2024-12-30 15.04 15.05 14.73 14.92 -0.86% 23,464 34,899,027
2024-12-27 15.15 15.38 15.02 15.05 -1.12% 33,565 50,867,577
2024-12-26 14.79 15.62 14.68 15.22 +3.33% 49,552 74,741,231
2024-12-25 15.08 15.2 14.6 14.73 -2.39% 35,754 53,023,968
2024-12-24 15.03 15.2 14.84 15.09 +0.47% 27,193 40,882,789
2024-12-23 15.73 15.92 14.97 15.02 -5.83% 40,525 62,007,143
2024-12-20 15.68 16.19 15.68 15.95 +0.95% 44,353 70,804,099
2024-12-19 15.55 16.03 15.23 15.8 +0.64% 38,900 60,591,478
2024-12-18 15.94 16.09 15.55 15.7 -1.26% 32,477 51,470,789
2024-12-17 16.4 16.45 15.74 15.9 -3.58% 42,868 68,582,939
2024-12-16 17.07 17.14 16.37 16.49 -3.34% 57,680 96,144,694
2024-12-13 17.45 17.47 17.02 17.06 -2.57% 49,564 85,274,383
2024-12-12 17.45 17.68 17.09 17.51 +1.1% 63,353 110,401,535
2024-12-11 16.99 17.68 16.95 17.32 +1.17% 65,528 114,163,359
2024-12-10 17.21 18 17.01 17.12 +1.36% 68,606 119,325,547
2024-12-09 17.21 17.4 16.86 16.89 -1.86% 49,697 84,893,812
2024-12-06 17.17 17.46 16.93 17.21 -2.05% 74,268 127,276,112
2024-12-05 16.33 17.65 16.13 17.57 +6.55% 117,453 199,769,084
2024-12-04 16.09 16.93 15.84 16.49 +2.3% 65,492 107,762,197
2024-12-03 16.49 16.51 16.06 16.12 -2.07% 45,990 74,602,450
2024-12-02 16.49 16.62 16.2 16.46 -0.06% 49,236 80,823,086
2024-11-29 16.2 16.76 16.1 16.47 +1.54% 71,886 118,910,571
2024-11-28 16.16 16.58 16.11 16.22 +0.06% 46,751 76,329,746
2024-11-27 16.29 16.29 15.7 16.21 -0.98% 50,696 81,319,971
2024-11-26 15.15 16.45 15.12 16.37 +8.05% 91,515 146,145,533
2024-11-25 14.8 15.18 14.76 15.15 +2.36% 18,307 27,422,188
2024-11-22 15.5 15.56 14.77 14.8 -4.33% 27,139 41,024,166
2024-11-21 15.4 15.58 15.3 15.47 +0.13% 19,804 30,599,177
2024-11-20 15.13 15.46 15.1 15.45 +1.18% 23,106 35,459,956
2024-11-19 14.91 15.27 14.88 15.27 +2.69% 19,201 28,892,668
2024-11-18 15.34 15.56 14.76 14.87 -2.87% 26,687 40,128,820
2024-11-15 15.49 15.89 15.28 15.31 -1.1% 28,001 43,678,753
2024-11-14 15.93 15.96 15.43 15.48 -2.82% 23,001 36,131,079
2024-11-13 15.92 16.1 15.7 15.93 -0.62% 26,558 42,203,177
2024-11-12 16.2 16.41 15.9 16.03 -0.74% 47,561 77,033,272
2024-11-11 15.88 16.15 15.71 16.15 +1.38% 38,856 62,066,193
2024-11-08 16.14 16.25 15.88 15.93 -1.06% 50,455 80,942,221
2024-11-07 15.56 16.24 15.43 16.1 +3.21% 57,163 91,374,924
2024-11-06 15.6 15.79 15.41 15.6 -0.06% 41,467 64,724,218
2024-11-05 15.4 15.65 15.25 15.61 +1.17% 40,184 62,392,332
2024-11-04 15 15.46 14.89 15.43 +2.87% 29,899 45,535,259
2024-11-01 15.22 15.26 14.71 15 -1.45% 30,280 45,485,036
2024-10-31 15.07 15.28 15.02 15.22 +0.79% 31,188 47,279,424
2024-10-30 15.4 15.47 14.91 15.1 -1.95% 34,679 52,500,326
2024-10-29 15.99 16.08 15.32 15.4 -3.99% 50,083 77,938,746
2024-10-28 15.72 16.14 15.42 16.04 +0.5% 56,600 89,241,582
2024-10-25 16.27 16.27 15.8 15.96 -1.18% 54,301 86,666,014
2024-10-24 15.4 16.9 15.27 16.15 +5.14% 75,590 121,920,413
2024-10-23 15.45 15.62 15.22 15.36 -1.03% 32,781 50,546,075
2024-10-22 15.52 15.6 15.31 15.52 +1.57% 40,856 63,079,265
2024-10-21 15.17 15.38 15.01 15.28 +1.19% 45,726 69,513,380
2024-10-18 14.8 15.26 14.66 15.1 +2.23% 47,401 70,999,518
2024-10-17 15 15.14 14.74 14.77 0% 23,525 35,128,148
2024-10-16 14.56 15 14.54 14.77 0% 21,925 32,429,504
2024-10-15 15.13 15.33 14.75 14.77 -2.76% 33,992 50,888,828
2024-10-14 14.93 15.22 14.56 15.19 +1.81% 31,070 46,468,152
2024-10-11 15.7 15.75 14.68 14.92 -5.09% 33,249 50,563,774
2024-10-10 16.14 16.25 15.46 15.72 -0.82% 37,136 58,937,524
2024-10-09 17.1 17.1 15.5 15.85 -12.77% 77,801 126,836,850
2024-10-08 19.24 19.97 16.66 18.17 +6.76% 145,356 262,848,026
2024-09-30 15.9 17.24 15.32 17.02 +11.39% 62,828 102,418,643
2024-09-27 14.88 15.56 14.8 15.28 +5.82% 33,604 50,960,970
2024-09-26 13.8 14.54 13.76 14.44 +4.41% 20,281 28,805,158
2024-09-25 13.8 14.3 13.78 13.83 +0.73% 19,851 27,791,971
2024-09-24 13.68 13.75 13.35 13.73 +1.7% 23,207 31,559,872
2024-09-23 13.5 13.72 13.5 13.5 -0.66% 5,074 6,889,952
2024-09-20 13.75 13.79 13.47 13.59 -1.59% 4,981 6,754,266
2024-09-19 13.59 13.93 13.4 13.81 +1.62% 8,552 11,758,262
2024-09-18 13.54 13.63 13.2 13.59 +0.37% 6,053 8,109,153
2024-09-13 13.6 13.68 13.32 13.54 +0.07% 11,570 15,656,926
2024-09-12 13.9 14.02 13.53 13.53 -2.52% 6,002 8,243,045
2024-09-11 13.75 13.93 13.73 13.88 0% 2,798 3,879,938
2024-09-10 14 14.05 13.71 13.88 -0.72% 5,311 7,358,075
2024-09-09 14.03 14.11 13.88 13.98 -0.29% 2,848 3,985,753
2024-09-06 14.32 14.38 14.02 14.02 -2.09% 4,951 6,993,414
2024-09-05 14.36 14.45 14.26 14.32 -0.28% 5,648 8,094,015
2024-09-04 14.14 14.42 14.13 14.36 +0.77% 7,420 10,604,354
2024-09-03 14.21 14.28 13.9 14.25 +1.57% 5,725 8,126,028
2024-09-02 14.21 14.3 14.03 14.03 -1.41% 5,580 7,904,283
2024-08-30 14.1 14.39 13.97 14.23 +0.92% 9,512 13,553,756
2024-08-29 13.9 14.12 13.83 14.1 +0.79% 4,145 5,811,361
2024-08-28 14.08 14.11 13.87 13.99 -0.64% 3,719 5,204,838
2024-08-27 13.95 14.25 13.9 14.08 -0.07% 6,444 9,070,768
2024-08-26 13.54 14.17 13.54 14.09 +2.85% 13,639 19,105,597
2024-08-23 14.19 14.29 13.45 13.7 -4.2% 18,363 25,178,700
2024-08-22 13.99 14.6 13.99 14.3 +1.27% 18,740 26,946,190
2024-08-21 14.05 14.41 13.92 14.12 +1.88% 14,510 20,537,328
2024-08-20 13.61 13.98 13.57 13.86 +1.02% 8,275 11,410,591
2024-08-19 13.89 14.02 13.72 13.72 -1.15% 4,078 5,650,240
2024-08-16 13.58 13.88 13.58 13.88 +0.07% 4,492 6,200,158
2024-08-15 13.81 13.88 13.59 13.87 +0.51% 8,546 11,749,158
2024-08-14 13.77 13.86 13.5 13.8 +0.15% 10,686 14,611,445
2024-08-13 13.72 13.85 13.37 13.78 -0.07% 15,233 20,739,947
2024-08-12 13.8 13.94 13.73 13.79 -0.07% 4,922 6,806,291
2024-08-09 13.9 14.01 13.78 13.8 -0.65% 4,256 5,900,726
2024-08-08 13.85 13.96 13.71 13.89 +0.14% 5,787 8,016,734
2024-08-07 14.24 14.24 13.7 13.87 -2.39% 19,756 27,513,038
2024-08-06 13.89 14.36 13.89 14.21 +1.5% 12,591 17,814,093
2024-08-05 14.5 15.13 13.99 14 -1.2% 21,589 31,464,880
2024-08-02 14.15 14.43 13.94 14.17 +0.14% 10,834 15,435,156
2024-08-01 14.59 14.75 14.09 14.15 -2.82% 11,205 16,092,334
2024-07-31 14.14 14.57 14.06 14.56 +3.26% 10,394 14,952,548
2024-07-30 14.16 14.28 14.07 14.1 -0.42% 4,657 6,591,549
2024-07-29 14.31 14.45 14.11 14.16 -1.46% 5,692 8,105,653
2024-07-26 14.31 14.6 14.16 14.37 +0.98% 9,379 13,490,906
2024-07-25 13.92 14.42 13.92 14.23 +1.07% 9,077 12,896,720
2024-07-24 14 14.32 13.98 14.08 -0.42% 7,312 10,329,554
2024-07-23 14.46 14.46 14.1 14.14 -2.21% 7,224 10,281,492
2024-07-22 14.48 14.61 14.31 14.46 +0.14% 3,457 4,995,372
2024-07-19 14.23 14.52 14.22 14.44 +0.28% 3,698 5,337,498
2024-07-18 14.53 14.53 14.16 14.4 -0.41% 4,588 6,573,381
2024-07-17 14.55 14.66 14.4 14.46 -0.89% 4,542 6,592,191
2024-07-16 14.31 14.71 14.21 14.59 +0.83% 5,391 7,808,176
2024-07-15 14.57 14.68 14.38 14.47 -1.03% 3,533 5,107,657
2024-07-12 14.84 14.96 14.51 14.62 -1.22% 7,510 11,014,663
2024-07-11 14.83 15.05 14.75 14.8 +0.2% 9,859 14,698,806
2024-07-10 14.03 15.07 14.03 14.77 +4.23% 17,364 25,566,057
2024-07-09 14.13 14.2 13.52 14.17 +0.43% 12,146 16,885,554
2024-07-08 14.61 14.7 14.08 14.11 -3.36% 7,723 11,057,747
2024-07-05 14.26 14.65 14.03 14.6 +1.88% 8,415 12,087,013
2024-07-04 14.55 14.65 14.11 14.33 -1.04% 10,303 14,837,131
2024-07-03 14.5 15.02 14.44 14.48 -1.83% 10,656 15,707,367
2024-07-02 14.85 14.92 14.71 14.75 -0.67% 6,654 9,846,088
2024-07-01 14.59 14.96 14.44 14.85 +0.88% 14,301 20,989,638
2024-06-28 14.95 14.95 14.51 14.72 -0.14% 10,324 15,203,712
2024-06-27 14.98 15.03 14.72 14.74 -1.8% 7,164 10,626,529
2024-06-26 14.4 15.06 14.29 15.01 +3.37% 12,315 18,183,450
2024-06-25 14.46 14.8 14.39 14.52 -0.68% 9,958 14,500,561
2024-06-24 15.78 15.78 14.53 14.62 -7.7% 22,567 33,699,239
2024-06-21 15.02 15.84 14.86 15.84 +5.46% 25,613 39,846,402
2024-06-20 15.5 15.51 14.95 15.02 -2.53% 7,048 10,690,209
2024-06-19 15.67 15.8 15.2 15.41 -1.66% 9,388 14,439,889
2024-06-18 15.58 15.84 15.47 15.67 -0.13% 15,528 24,320,788
2024-06-17 15.11 15.85 14.87 15.69 +3.84% 25,819 39,833,822
2024-06-14 14.7 15.14 14.52 15.11 +2.51% 14,432 21,594,594
2024-06-13 14.88 14.92 14.67 14.74 -0.94% 8,932 13,180,749
2024-06-12 14.8 15.12 14.72 14.88 -0.2% 10,574 15,783,282
2024-06-11 14.5 14.93 14.5 14.91 +0.47% 10,033 14,823,178
2024-06-07 15.02 15.13 14.6 14.84 -1.07% 15,258 22,643,659
2024-06-06 15.15 15.37 14.4 15 -1.51% 35,171 52,280,852
2024-06-05 15.71 15.78 15.18 15.23 -3.49% 13,526 20,965,898
2024-06-04 15.67 15.82 15.34 15.78 +0.51% 20,074 31,293,204
2024-06-03 15.67 16.1 15.51 15.7 +0.38% 22,155 34,887,885
2024-05-31 15.69 15.7 15.51 15.64 +0.71% 9,528 14,882,626
2024-05-30 15.7 15.83 15.4 15.53 -1.27% 10,969 17,098,472
2024-05-29 15.68 16.02 15.52 15.73 +0.25% 22,571 35,595,309
2024-05-28 15.76 16.05 15.61 15.69 -1.26% 17,121 27,011,244
2024-05-27 16.04 16.04 15.69 15.89 +0.57% 20,641 32,716,375
2024-05-24 16.37 16.37 15.8 15.8 -1.8% 13,251 21,231,575
2024-05-23 16.85 16.85 16 16.09 -4.28% 31,628 51,171,605
2024-05-22 17 17.17 16.73 16.81 -0.65% 22,465 37,996,102
2024-05-21 17.5 17.6 16.77 16.92 -4.35% 38,979 66,433,487
2024-05-20 17.42 18.15 17.12 17.69 +3.27% 40,136 70,817,185
2024-05-17 17.05 17.35 17 17.13 -0.52% 10,978 18,841,343
2024-05-16 17.04 17.27 16.92 17.22 +0.58% 15,028 25,693,802
2024-05-15 16.96 17.38 16.81 17.12 +0.82% 19,137 32,908,973
2024-05-14 16.51 17.1 16.51 16.98 +2.35% 18,474 31,063,208
2024-05-13 16.68 17.2 16.35 16.59 -2.12% 26,953 45,184,205
2024-05-10 17.05 17.48 16.8 16.95 -1.45% 32,808 56,069,690
2024-05-09 17.18 17.5 16.94 17.2 +0.12% 26,712 46,061,679
2024-05-08 17 17.4 16.82 17.18 -0.06% 22,689 38,870,053
2024-05-07 17.15 17.33 16.8 17.19 -0.29% 26,643 45,434,610
2024-05-06 16.89 17.35 16.71 17.24 +2.13% 40,378 68,826,851
2024-04-30 16.51 17.13 16.24 16.88 +3.18% 36,817 61,609,322
2024-04-29 15.7 16.52 15.6 16.36 +5.21% 28,151 45,566,646
2024-04-26 15.35 15.8 15.32 15.55 +0.78% 19,570 30,399,736
2024-04-25 14.92 15.94 14.85 15.43 +2.19% 40,058 61,958,391
2024-04-24 14.74 15.1 14.56 15.1 +3.5% 23,774 35,300,980
2024-04-23 14.62 14.78 14.42 14.59 -0.68% 21,970 32,067,525
2024-04-22 14.27 14.89 13.92 14.69 +2.94% 39,711 57,684,462
2024-04-19 14.23 14.5 14.02 14.27 -1.92% 43,683 62,022,706
2024-04-18 15 15.08 13.81 14.55 -5.4% 85,033 122,262,907
2024-04-17 15.6 15.96 14.89 15.38 0% 66,377 101,723,425
2024-04-16 16.97 17.06 15.25 15.38 -9.37% 45,685 71,888,407
2024-04-15 17.2 17.69 16.82 16.97 -2.97% 16,584 28,467,045
2024-04-12 17.65 17.87 17.45 17.49 -1.35% 11,252 19,856,174
2024-04-11 17.55 18.08 17.55 17.73 -0.17% 11,714 20,919,986
2024-04-10 17.97 18.04 17.64 17.76 -1.66% 11,969 21,334,858
2024-04-09 17.86 18.09 17.61 18.06 +1.06% 15,652 28,043,114
2024-04-08 18.3 18.99 17.82 17.87 -2.88% 32,293 59,499,722
2024-04-03 18.4 18.69 18.07 18.4 +0.55% 20,077 36,827,382
2024-04-02 18.18 18.47 18.02 18.3 +0.66% 24,951 45,628,867
2024-04-01 17.64 18.42 17.59 18.18 +2.71% 27,631 49,955,615
2024-03-29 17.66 17.88 17.3 17.7 -0.51% 25,304 44,382,247
2024-03-28 17.5 18.14 16.8 17.79 -2.57% 46,635 81,884,831
2024-03-27 18.85 19.65 17.93 18.26 -3.59% 55,838 103,517,513
2024-03-26 17.76 19.6 17.76 18.94 +5.69% 62,188 117,699,223
2024-03-25 18.11 18.37 17.57 17.92 -2.34% 33,411 59,782,892
2024-03-22 18.61 19.1 18.18 18.35 +1.05% 46,002 85,387,493
2024-03-21 17.81 18.16 17.66 18.16 +1.91% 25,892 46,329,316
2024-03-20 18.02 18.14 17.71 17.82 -2.09% 31,501 56,473,900
2024-03-19 16.96 19.88 16.81 18.2 +7.76% 62,266 112,401,570
2024-03-18 16.9 16.99 16.75 16.89 -0.06% 15,345 25,879,080
2024-03-15 16.87 17.08 16.74 16.9 +0.18% 9,551 16,148,839
2024-03-14 16.93 17.07 16.69 16.87 -0.3% 11,948 20,212,811
2024-03-13 16.95 17.02 16.73 16.92 -0.18% 9,851 16,614,229
2024-03-12 16.99 17.11 16.84 16.95 +0.06% 11,118 18,847,644
2024-03-11 16.48 17.17 16.37 16.94 +2.73% 17,202 28,929,211
2024-03-08 16.37 16.5 16.22 16.49 +0.06% 10,149 16,612,217
2024-03-07 16.45 16.56 16.29 16.48 +0.18% 9,834 16,146,480
2024-03-06 16.42 16.46 16.13 16.45 -0.3% 13,488 21,999,813
2024-03-05 16.73 16.73 16.29 16.5 -1.37% 18,205 29,931,928
2024-03-04 16.83 16.98 16.58 16.73 -0.71% 14,034 23,435,612
2024-03-01 16.9 17.04 16.72 16.85 -0.18% 11,615 19,548,748
2024-02-29 16.7 16.93 16.41 16.88 +1.02% 16,082 26,955,917
2024-02-28 17.19 17.73 16.62 16.71 -3.19% 26,386 45,357,954
2024-02-27 16.87 17.27 16.72 17.26 +1.71% 23,615 40,164,078
2024-02-26 16.92 17.18 16.64 16.97 +0.3% 19,760 33,302,604
2024-02-23 16.7 16.99 16.6 16.92 +0.89% 17,093 28,764,804
2024-02-22 16.45 16.8 16.41 16.77 +0.54% 17,272 28,695,322
2024-02-21 16.65 16.93 16.4 16.68 +0.24% 24,525 40,905,645
2024-02-20 16.7 16.78 16.33 16.64 -0.78% 8,933 14,785,833
2024-02-19 16.99 17.25 16.38 16.77 -0.77% 18,398 31,142,325
2024-02-08 16.15 17.1 15.76 16.9 +4.77% 20,317 33,659,196
2024-02-07 15.99 16.36 15.66 16.13 -0.31% 13,551 21,656,590
2024-02-06 15.83 16.68 15.48 16.18 +0.81% 20,774 33,473,179
2024-02-05 16.38 16.38 15.43 16.05 -2.01% 23,106 36,618,464
2024-02-02 16.55 16.8 15.83 16.38 -0.91% 14,342 23,261,434
2024-02-01 16.72 16.72 16.04 16.53 -0.66% 10,717 17,612,515
2024-01-31 16.6 16.7 16.11 16.64 -0.18% 12,004 19,739,150
2024-01-30 17.07 17.2 16.3 16.67 -2.74% 10,851 18,010,538
2024-01-29 17.45 17.58 16.89 17.14 -1.38% 8,783 15,060,462
2024-01-26 17.33 17.63 17.13 17.38 +0.4% 16,171 28,087,020
2024-01-25 16.85 17.42 16.85 17.31 +0.93% 13,674 23,644,408
2024-01-24 17.12 17.28 16.5 17.15 +0.18% 17,386 29,584,134
2024-01-23 16.8 17.48 16.33 17.12 +0.12% 18,718 31,380,167
2024-01-22 17.4 17.42 16.18 17.1 -1.84% 31,345 52,564,320
2024-01-19 17.54 17.8 17.32 17.42 -1.3% 10,371 18,137,792
2024-01-18 17.41 17.74 16.82 17.65 +0.68% 27,161 46,877,949
2024-01-17 18.17 18.19 17.52 17.53 -3.58% 9,471 16,906,259
2024-01-16 18.67 18.67 17.76 18.18 -1.84% 19,315 34,991,881
2024-01-15 19.13 19.13 18.46 18.52 -1.38% 8,842 16,476,580
2024-01-12 18.9 19.1 18.66 18.78 +0.21% 7,370 13,909,657
2024-01-11 18.64 18.83 18.45 18.74 +1.41% 5,240 9,801,181
2024-01-10 18.68 18.68 18.18 18.48 -1.07% 6,733 12,438,408
2024-01-09 17.98 18.85 17.98 18.68 +3.78% 15,139 28,033,465
2024-01-08 18.07 18.38 17.93 18 -1.64% 7,424 13,468,593
2024-01-05 18.75 19.01 18.13 18.3 -2.45% 12,244 22,685,156
2024-01-04 19.15 19.15 18.72 18.76 -1.47% 8,532 16,059,279
2024-01-03 19.33 19.53 19.02 19.04 -1.65% 8,548 16,415,605
2024-01-02 19.48 19.55 19.21 19.36 +0.31% 8,062 15,653,429

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

хНОф╕ЪщжЩцЦЩ 300886

2022-2023两年

шЛПх╖ЮщлШцЦ░ 600736

近三个月

хНОшП▒щТвщУБ 000932

近三个月

ф╝Чш╛░чзСцКА 603275

2023年全年

чжПшУЙчзСцКА 603327

2023年全年

хЕЙхиБхдНцЭР 300699

近三个月

щЗСш┐Рц┐АхЕЙ 300220

2022-2023两年

ц╜ЮхоЙчОпшГ╜ 601699

2024年至今

ф╝ЯцЧ╢чФ╡хнР 605218

2024年一季度

цГаф╝жцЩ╢ф╜У 300460

2024年至今

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
储能电池
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
虚拟现实
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据

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