щАЪф╕ЪчзСцКА 300960

数据更新至:

添加到对比分析

24.20 +0.46%

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

24.2
+0.46% +0.11
24.09
开盘价
24.46
最高价
23.71
最低价
12,416
成交量
数据更新至: 2025-03-25

技术指标

24.70
MA5 (5日均线)
24.54
MA10 (10日均线)
23.83
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 24.09 24.46 23.71 24.2 +0.46% 12,416 29,950,736
2025-03-24 25.09 25.31 23.4 24.09 -4.02% 28,892 69,938,466
2025-03-21 25.16 25.4 24.8 25.1 -0.95% 20,545 51,428,969
2025-03-20 24.65 25.54 24.64 25.34 +2.34% 30,339 76,443,951
2025-03-19 24.7 25.08 24.46 24.76 +0.24% 21,170 52,571,906
2025-03-18 24.49 25.12 24.49 24.7 +0.86% 22,063 54,741,117
2025-03-17 24.36 24.5 24.09 24.49 +0.45% 17,525 42,676,119
2025-03-14 24.25 24.48 23.9 24.38 +0.74% 23,838 57,831,068
2025-03-13 24.05 24.26 23.53 24.2 +0.29% 22,080 52,803,641
2025-03-12 24.2 24.55 24.06 24.13 +0.37% 30,756 74,659,595
2025-03-11 23.88 24.06 23.5 24.04 -0.21% 25,935 61,738,271
2025-03-10 23.23 24.75 23.12 24.09 +4.02% 44,677 107,126,682
2025-03-07 23.23 23.26 22.86 23.16 -0.04% 18,381 42,399,795
2025-03-06 23.1 23.37 22.86 23.17 +0.74% 20,086 46,592,217
2025-03-05 22.97 23.03 22.4 23 +0.26% 11,977 27,213,703
2025-03-04 22.04 23.12 22.04 22.94 +2.96% 18,599 42,537,147
2025-03-03 22.04 22.77 21.95 22.28 +1.27% 18,763 42,094,123
2025-02-28 23.2 23.2 21.88 22 -4.6% 21,572 48,332,205
2025-02-27 23.61 23.65 22.67 23.06 -1.96% 20,245 46,693,651
2025-02-26 23.4 23.66 23.2 23.52 +0.21% 21,545 50,473,216
2025-02-25 22.96 23.87 22.91 23.47 +0.95% 26,920 63,178,935
2025-02-24 23 23.5 22.83 23.25 +0.74% 21,227 49,204,447
2025-02-21 23 23.18 22.66 23.08 +0.96% 21,304 48,892,465
2025-02-20 22.87 22.99 22.6 22.86 -0.31% 14,227 32,417,281
2025-02-19 22.43 23.06 22.37 22.93 +2.5% 19,813 45,305,920
2025-02-18 22.9 23.28 22.24 22.37 -1.97% 22,003 50,132,279
2025-02-17 22.28 22.83 22.28 22.82 +2.42% 19,303 43,768,315
2025-02-14 22.86 22.93 22.08 22.28 -2.28% 24,598 55,205,340
2025-02-13 23.14 23.38 22.8 22.8 -1.43% 23,169 53,352,557
2025-02-12 23.11 23.28 22.9 23.13 +0.22% 16,557 38,180,974
2025-02-11 23.63 23.63 22.98 23.08 -1.49% 15,496 35,778,059
2025-02-10 23.15 23.44 22.8 23.43 +1.12% 18,117 42,013,650
2025-02-07 23.06 23.44 22.73 23.17 +0.83% 28,314 65,587,748
2025-02-06 22.59 23.02 22.4 22.98 +1.73% 18,458 42,067,481
2025-02-05 22.54 22.8 22.4 22.59 +0.53% 17,461 39,482,610
2025-01-27 22.89 23.18 22.42 22.47 -1.53% 16,861 38,411,954
2025-01-24 22.2 22.84 22 22.82 +2.84% 22,521 50,563,729
2025-01-23 22.49 22.86 22.08 22.19 -0.67% 23,139 52,193,886
2025-01-22 22.58 22.73 22.15 22.34 -1.11% 16,614 37,231,293
2025-01-21 22.52 22.74 22.01 22.59 +0.31% 22,303 49,878,761
2025-01-20 22.19 22.67 21.7 22.52 +5.68% 35,444 78,805,529
2025-01-17 21.52 21.59 21.11 21.31 -0.98% 17,852 38,074,114
2025-01-16 21.92 22.13 21.39 21.52 -0.88% 18,297 39,740,621
2025-01-15 22.39 22.5 21.62 21.71 -2.03% 18,479 40,342,097
2025-01-14 21 22.22 21 22.16 +6.23% 26,781 58,351,884
2025-01-13 21.03 21.24 20.01 20.86 -1% 21,952 45,306,434
2025-01-10 22.42 22.54 20.99 21.07 -4.92% 33,062 71,981,327
2025-01-09 22.54 22.79 21.92 22.16 -2.21% 27,067 60,435,098
2025-01-08 23.1 23.29 21.6 22.66 -2.71% 40,909 92,045,683
2025-01-07 22.13 23.32 21.8 23.29 +4.3% 43,670 98,925,116
2025-01-06 22 22.94 20.4 22.33 -4.94% 50,724 110,537,114
2025-01-03 25.98 27.1 22.5 23.49 -10.1% 80,923 208,208,531
2025-01-02 25.09 26.19 23.72 26.13 +3.69% 55,242 138,946,207
2024-12-31 26.34 26.45 24.64 25.2 -6.01% 51,944 131,686,176
2024-12-30 27.3 27.68 25.77 26.81 -4.01% 67,471 179,038,954
2024-12-27 26.26 28.38 25.7 27.93 +5.24% 104,473 281,790,716
2024-12-26 25.3 26.78 24.8 26.54 +1.96% 88,938 231,722,117
2024-12-25 28.5 28.75 25.39 26.03 -4.23% 120,712 318,754,360
2024-12-24 22.91 27.18 22.91 27.18 +20% 57,145 152,540,702
2024-12-23 24.25 24.99 22.63 22.65 -7.29% 29,938 70,514,592
2024-12-20 24.34 24.6 24 24.43 +1.41% 31,935 77,824,090
2024-12-19 23.58 24.12 23.12 24.09 +1.18% 25,872 61,483,116
2024-12-18 22.82 24.18 22.31 23.81 +3.57% 31,621 74,372,423
2024-12-17 24.28 24.3 22.84 22.99 -4.92% 31,644 73,975,053
2024-12-16 23.42 24.18 23.26 24.18 +4.13% 30,868 73,864,648
2024-12-13 23.68 23.72 23.18 23.22 -2.27% 12,729 29,801,992
2024-12-12 23.67 23.84 23.4 23.76 +0.47% 15,066 35,607,888
2024-12-11 23.87 23.97 23.4 23.65 -0.8% 17,473 41,332,385
2024-12-10 24.39 24.77 23.8 23.84 -0.17% 24,256 58,326,830
2024-12-09 23.71 24.06 23.53 23.88 +1.27% 18,216 43,386,214
2024-12-06 24.24 24.25 23.37 23.58 -1.63% 19,669 46,449,728
2024-12-05 23.37 24.38 23.37 23.97 +1.48% 24,725 59,178,971
2024-12-04 23.7 24.16 23.38 23.62 -1.42% 24,328 57,765,187
2024-12-03 23.38 24.22 23.22 23.96 +2.48% 29,996 71,632,490
2024-12-02 23.2 23.73 23.12 23.38 +1.83% 20,875 48,979,360
2024-11-29 22.77 23.24 22.43 22.96 +1.41% 20,573 47,107,952
2024-11-28 22.66 22.87 22.51 22.64 -0.18% 15,317 34,736,523
2024-11-27 22.18 22.78 21.3 22.68 +2.39% 20,511 45,319,209
2024-11-26 22.3 22.65 22 22.15 -0.67% 13,832 30,781,209
2024-11-25 22.21 22.3 21.65 22.3 +1.41% 18,451 40,700,129
2024-11-22 23.46 23.62 21.89 21.99 -6.43% 30,245 68,724,993
2024-11-21 24.28 24.28 23.24 23.5 -2.33% 28,407 67,223,007
2024-11-20 24 24.38 23.7 24.06 -0.25% 34,331 82,531,610
2024-11-19 23.41 24.18 22.85 24.12 +1.9% 36,049 85,253,447
2024-11-18 23.2 24.14 22.26 23.67 +2.03% 39,519 92,575,877
2024-11-15 24.25 24.25 23.2 23.2 -4.33% 34,826 82,278,738
2024-11-14 24.9 25 23.94 24.25 -6.04% 61,793 150,587,067
2024-11-13 23.33 27.38 23.25 25.81 +9.13% 73,254 178,268,098
2024-11-12 23 24.51 22.8 23.65 +3.14% 63,461 149,994,108
2024-11-11 22.33 22.95 22.33 22.93 +2.09% 27,306 62,009,635
2024-11-08 22.91 23.18 22.33 22.46 -1.14% 27,975 63,370,301
2024-11-07 22.19 22.8 22.08 22.72 +2.34% 29,069 65,673,802
2024-11-06 22.73 22.88 21.97 22.2 +0.63% 32,312 72,755,865
2024-11-05 21.52 22.25 21.52 22.06 +2.22% 21,797 47,738,245
2024-11-04 20.65 21.62 20.65 21.58 +3.4% 18,541 39,531,360
2024-11-01 22.3 22.34 20.8 20.87 -5.39% 28,627 61,006,264
2024-10-31 21.66 22.22 21.53 22.06 +2.84% 31,586 69,147,097
2024-10-30 22.01 22.36 21.15 21.45 -3.42% 32,452 70,165,407
2024-10-29 23.34 23.52 22.2 22.21 -4.51% 37,178 83,883,180
2024-10-28 22.43 23.43 22.43 23.26 +5.68% 44,734 103,089,792
2024-10-25 21.74 22.3 21.74 22.01 +1.52% 17,607 38,727,881
2024-10-24 21.85 21.94 21.3 21.68 -1.5% 18,596 40,308,004
2024-10-23 22.46 22.46 21.79 22.01 -2.09% 27,623 61,168,395
2024-10-22 22.03 23 21.92 22.48 +1.77% 31,518 70,443,443
2024-10-21 21.98 22.48 21.67 22.09 +1.94% 31,884 70,399,441
2024-10-18 20.9 22.28 20.82 21.67 +3.68% 32,477 69,917,026
2024-10-17 21.33 21.55 20.86 20.9 -0.14% 20,405 43,169,052
2024-10-16 20.85 21.55 20.61 20.93 -0.19% 24,985 52,762,235
2024-10-15 21.55 21.88 20.9 20.97 -2.6% 28,312 60,578,961
2024-10-14 21.28 21.66 20.7 21.53 +4.01% 30,345 64,673,105
2024-10-11 22.2 22.42 20.35 20.7 -6.71% 40,541 85,238,071
2024-10-10 21.85 23.4 21.51 22.19 +3.98% 51,098 113,856,125
2024-10-09 24.71 24.8 21.25 21.34 -19.65% 67,121 154,079,026
2024-10-08 27.26 27.5 22.99 26.56 +13.26% 96,234 243,474,831
2024-09-30 21.13 24.13 20.6 23.45 +14.17% 89,030 196,627,356
2024-09-27 19.51 20.63 19.39 20.54 +6.15% 52,562 105,366,724
2024-09-26 19.1 19.35 18.76 19.35 +1.63% 32,922 62,886,544
2024-09-25 18.88 19.2 18.67 19.04 +2.04% 37,833 71,752,942
2024-09-24 18.25 18.66 17.89 18.66 +2.75% 22,888 42,082,724
2024-09-23 18.02 18.25 17.75 18.16 +0.67% 14,579 26,347,338
2024-09-20 18.51 18.51 17.83 18.04 -2.28% 18,667 33,822,983
2024-09-19 18.2 18.65 18.15 18.46 +1.88% 19,896 36,685,245
2024-09-18 18.06 18.2 17.66 18.12 +0.83% 16,720 29,951,206
2024-09-13 18.36 18.47 17.97 17.97 -2.28% 21,803 39,585,136
2024-09-12 18.65 18.93 18.35 18.39 -1.24% 21,870 40,938,286
2024-09-11 18.91 18.93 18.4 18.62 -1.43% 18,661 34,635,875
2024-09-10 18.6 19.12 18.44 18.89 +1.67% 26,845 50,287,734
2024-09-09 18.21 18.66 17.9 18.58 +1.47% 24,517 45,086,131
2024-09-06 18.76 19.15 18.31 18.31 -2.4% 29,885 55,918,929
2024-09-05 18.66 19.06 18.31 18.76 +2.35% 32,257 60,505,377
2024-09-04 18.47 18.76 18.26 18.33 -1.77% 24,712 45,638,796
2024-09-03 18.59 18.9 18.28 18.66 -0.21% 23,058 42,913,985
2024-09-02 19.03 19.48 18.57 18.7 -2.6% 29,787 56,752,211
2024-08-30 18.75 19.54 18.65 19.2 +1.53% 38,194 73,326,348
2024-08-29 18.52 18.93 18.06 18.91 +1.61% 23,713 44,178,517
2024-08-28 18.49 18.99 18.49 18.61 +0.59% 19,404 36,300,729
2024-08-27 19 19.12 18.43 18.5 -2.06% 21,747 40,565,395
2024-08-26 19.09 19.09 18.32 18.89 +1.56% 25,907 48,754,786
2024-08-23 18.9 19 18.39 18.6 -2.11% 28,099 52,526,586
2024-08-22 18.93 19.55 18.8 19 -0.52% 38,438 73,750,436
2024-08-21 18.91 19.24 18.52 19.1 +2.52% 44,506 84,518,539
2024-08-20 19.03 19.3 18.35 18.63 -7.13% 66,809 125,184,579
2024-08-19 19.5 20.66 19.5 20.06 +3.46% 73,257 148,081,437
2024-08-16 20.42 20.42 19.31 19.39 -6.55% 75,039 149,279,289
2024-08-15 19.71 21.53 18.91 20.75 +1.27% 113,473 228,950,604
2024-08-14 19.23 21.49 19.23 20.49 +5.35% 100,429 204,845,394
2024-08-13 19.12 19.52 18.7 19.45 -1.07% 44,593 85,303,571
2024-08-12 19.6 20.15 18.55 19.66 +1.97% 64,009 123,982,218
2024-08-09 18.96 19.56 18.95 19.28 +1.85% 48,469 93,614,957
2024-08-08 19.5 19.55 18.72 18.93 -2.82% 37,165 70,569,731
2024-08-07 19.46 19.83 19.29 19.48 +0.15% 42,056 82,273,962
2024-08-06 19.36 19.45 18.84 19.45 +2.37% 41,152 78,955,004
2024-08-05 20 20.17 18.92 19 -6.17% 61,252 119,168,099
2024-08-02 21.42 21.44 20.05 20.25 -7.53% 79,485 164,007,714
2024-08-01 21.08 22.07 20.81 21.9 +3.84% 116,260 251,500,329
2024-07-31 20.7 21.23 20.08 21.09 +1.1% 90,482 187,686,557
2024-07-30 21.61 21.66 20.67 20.86 -6.88% 92,785 195,971,924
2024-07-29 22 22.66 21.1 22.4 +0.13% 109,725 239,580,238
2024-07-26 24 24.44 21.92 22.37 -15.93% 144,134 330,484,689
2024-07-25 25.7 27.67 24.93 26.61 +0.99% 155,076 410,017,532
2024-07-24 27 27.92 25.01 26.35 -11.81% 159,782 422,809,725
2024-07-23 24.58 29.88 24.58 29.88 +20% 199,692 540,238,308
2024-07-22 21.6 26.2 21.51 24.9 +14.06% 187,266 456,014,895
2024-07-19 19.97 21.83 19.88 21.83 +20.01% 164,596 348,583,017
2024-07-18 15.01 18.19 14.62 18.19 +19.99% 76,099 130,951,299
2024-07-17 15.44 15.79 15.15 15.16 -2.07% 18,539 28,539,077
2024-07-16 14.5 16.26 14.5 15.48 +2.31% 30,635 47,082,705
2024-07-15 14.87 15.8 14.41 15.13 +1.82% 24,766 37,432,892
2024-07-12 14.97 15.19 14.7 14.86 +0.34% 8,517 12,729,657
2024-07-11 14.5 14.81 14.41 14.81 +3.86% 9,300 13,636,251
2024-07-10 14.41 14.52 14.12 14.26 -0.83% 7,531 10,772,395
2024-07-09 13.9 14.42 13.69 14.38 +2.93% 10,508 14,837,590
2024-07-08 14.55 14.63 13.96 13.97 -3.79% 8,873 12,532,333
2024-07-05 14.25 14.58 14.11 14.52 +0.62% 6,482 9,338,493
2024-07-04 15.17 15.25 14.28 14.43 -4.37% 12,541 18,391,249
2024-07-03 15.39 15.47 14.99 15.09 -2.14% 8,757 13,297,054
2024-07-02 15.4 15.6 15.2 15.42 +0.13% 9,697 14,954,222
2024-07-01 15.17 15.43 14.8 15.4 +2.19% 8,559 12,978,024
2024-06-28 14.88 15.3 14.66 15.07 +1.28% 8,376 12,669,348
2024-06-27 14.98 15.35 14.83 14.88 -1.33% 9,145 13,839,950
2024-06-26 14.55 15.08 14.33 15.08 +4.43% 9,879 14,581,129
2024-06-25 14.26 14.67 14.25 14.44 +1.98% 8,769 12,685,206
2024-06-24 14.97 14.97 14.12 14.16 -5.6% 11,022 15,854,852
2024-06-21 15.08 15.19 14.55 15 -0.46% 7,238 10,851,594
2024-06-20 15.56 15.62 15.06 15.07 -3.15% 9,847 15,050,302
2024-06-19 15.82 15.99 15.47 15.56 -0.32% 9,864 15,414,758
2024-06-18 15.13 15.66 15.1 15.61 +3.38% 11,039 17,080,570
2024-06-17 15.25 15.42 15.03 15.1 -1.56% 8,065 12,251,406
2024-06-14 15.37 15.46 14.87 15.34 +0.72% 9,679 14,815,114
2024-06-13 15.26 15.56 15.1 15.23 -4.21% 12,662 19,297,275
2024-06-12 15.75 16.15 15.73 15.9 +0.95% 15,221 24,310,417
2024-06-11 15.99 16.25 15.08 15.75 -0.19% 14,879 23,227,961
2024-06-07 15.4 15.85 15.39 15.78 +4.09% 15,415 24,117,624
2024-06-06 15.84 16.3 15.11 15.16 -5.6% 22,329 34,517,570
2024-06-05 17 17.2 15.92 16.06 -1.83% 18,288 29,873,425
2024-06-04 16.68 16.7 15.99 16.36 -2.5% 15,615 25,320,958
2024-06-03 17.18 17.35 16.6 16.78 -2.33% 15,886 26,919,730
2024-05-31 16.94 17.27 16.92 17.18 +1.42% 12,078 20,670,795
2024-05-30 17.55 17.68 16.9 16.94 -3.42% 15,889 27,230,996
2024-05-29 17.35 17.84 17.05 17.54 +1.15% 15,113 26,527,370
2024-05-28 17.81 18.1 17.28 17.34 -3.67% 15,664 27,515,797
2024-05-27 17.3 18 17.27 18 +3.57% 22,402 39,901,118
2024-05-24 17.12 17.74 16.84 17.38 +0.58% 17,342 30,244,267
2024-05-23 17.45 17.77 17.18 17.28 -2.1% 18,353 32,034,410
2024-05-22 17.84 18.12 17.52 17.65 -1.45% 22,230 39,469,615
2024-05-21 18.86 18.89 17.91 17.91 -5.14% 28,965 52,880,179
2024-05-20 18.57 18.89 18.29 18.88 +1.51% 26,193 48,867,503
2024-05-17 18.3 18.68 18.03 18.6 +1.92% 24,761 45,663,011
2024-05-16 18.37 18.59 18.11 18.25 +1.5% 20,437 37,416,821
2024-05-15 18.23 18.6 17.9 17.98 -2.86% 23,065 42,009,117
2024-05-14 18.47 18.97 18 18.51 -2.94% 32,409 60,013,750
2024-05-13 18.16 19.79 17.71 19.07 +3.64% 48,145 91,110,324
2024-05-10 19.24 19.35 18.3 18.4 -3.72% 31,038 57,726,850
2024-05-09 18.85 19.19 18.52 19.11 +0.74% 35,868 67,963,775
2024-05-08 19.01 19.89 18.7 18.97 -1.71% 48,093 92,081,016
2024-05-07 18.88 19.3 18.6 19.3 +0.78% 59,453 112,563,493
2024-05-06 17.99 21.08 17.99 19.15 +7.4% 79,176 151,017,886
2024-04-30 17.52 18.29 17.22 17.83 +1.48% 47,796 84,823,010
2024-04-29 17.54 17.68 17.3 17.57 -0.62% 37,264 65,287,205
2024-04-26 17.67 18.14 17.02 17.68 -2.43% 54,934 96,005,196
2024-04-25 17.3 18.85 17.1 18.12 +2.37% 66,437 118,793,924
2024-04-24 17.49 17.9 17.13 17.7 +2.37% 56,052 98,114,747
2024-04-23 17.05 17.79 16.8 17.29 +0.52% 58,166 100,385,836
2024-04-22 17.99 17.99 16.97 17.2 -8.99% 98,140 169,495,379
2024-04-19 16.73 18.9 16.73 18.9 +20% 123,919 227,620,614
2024-04-18 15.58 15.76 14.98 15.75 +1.68% 21,656 33,397,809
2024-04-17 14.13 15.52 14.13 15.49 +11.2% 24,877 37,617,683
2024-04-16 15.83 15.94 13.7 13.93 -14.33% 33,078 47,598,285
2024-04-15 16.8 17.61 15.53 16.26 -1.93% 30,293 50,822,693
2024-04-12 17.38 17.99 16.58 16.58 -3.27% 36,023 62,582,269
2024-04-11 16.18 17.15 15.88 17.14 +3.94% 24,179 40,319,180
2024-04-10 16.59 16.65 15.88 16.49 -0.6% 16,830 27,326,735
2024-04-09 16.48 16.77 16.36 16.59 +0.73% 12,811 21,205,768
2024-04-08 17.43 17.44 16.36 16.47 -3.57% 19,167 31,997,752
2024-04-03 17.55 17.58 16.8 17.08 -3.01% 22,805 39,015,459
2024-04-02 17.26 17.95 17.17 17.61 +1.38% 34,824 61,192,546
2024-04-01 17.42 17.45 16.93 17.37 -0.4% 30,745 52,856,759
2024-03-29 16.63 17.48 16.6 17.44 +3.56% 37,403 64,547,796
2024-03-28 16 16.88 15.87 16.84 +6.18% 27,117 44,879,473
2024-03-27 16.8 16.9 15.83 15.86 -4.97% 19,579 31,939,320
2024-03-26 16.42 16.77 15.98 16.69 +1.64% 22,919 37,513,815
2024-03-25 16.74 17.19 16.36 16.42 -2.67% 24,941 41,963,382
2024-03-22 17.3 17.36 16.75 16.87 -2.49% 20,117 34,116,080
2024-03-21 17.59 17.65 16.98 17.3 -1.7% 28,077 48,476,165
2024-03-20 17.7 17.7 17.39 17.6 -0.73% 29,498 51,639,841
2024-03-19 17.34 17.94 17.14 17.73 +2.25% 45,315 79,492,712
2024-03-18 17.29 17.39 16.95 17.34 +1.76% 31,477 54,104,650
2024-03-15 16.84 17.16 16.56 17.04 +0.06% 26,394 44,464,917
2024-03-14 17.41 17.83 16.78 17.03 -3.13% 36,286 62,572,960
2024-03-13 18 18.15 17.45 17.58 -4.72% 49,922 88,110,266
2024-03-12 18.23 18.6 17.31 18.45 +1.1% 73,895 131,778,496
2024-03-11 17.09 18.49 17.09 18.25 +5.55% 81,038 145,041,937
2024-03-08 17.9 19.35 17 17.29 -6.19% 96,152 169,687,799
2024-03-07 15.45 18.43 15.45 18.43 +19.99% 74,559 134,862,361
2024-03-06 14.99 15.5 14.86 15.36 +3.02% 17,204 26,318,526
2024-03-05 15.46 15.52 14.85 14.91 -3.93% 18,076 27,512,814
2024-03-04 15.67 16.18 15.04 15.52 -1.59% 23,152 35,783,244
2024-03-01 15.37 16.18 15.13 15.77 +3.68% 26,014 40,674,955
2024-02-29 14.03 15.26 13.99 15.21 +6.74% 32,114 47,782,837
2024-02-28 16.44 16.61 14.23 14.25 -13.53% 50,439 78,950,852
2024-02-27 15.95 16.6 15.51 16.48 -0.72% 51,157 82,479,890
2024-02-26 15.12 17.4 15.07 16.6 +9.79% 51,301 82,740,059
2024-02-23 14.68 15.15 14.21 15.12 +4.42% 28,849 42,343,677
2024-02-22 13.52 14.6 13.52 14.48 +7.82% 30,561 43,424,468
2024-02-21 13 14.18 12.55 13.43 +2.83% 29,725 40,240,724
2024-02-20 12.58 13.2 12.2 13.06 +4.9% 36,473 46,851,652
2024-02-19 11.97 12.75 11.79 12.45 +5.69% 45,894 56,373,599
2024-02-08 10.58 11.83 10 11.78 +12.08% 47,484 51,672,633
2024-02-07 12.07 12.08 10.35 10.51 -12.71% 53,411 57,875,747
2024-02-06 12.38 12.82 10.74 12.04 -4.52% 35,934 41,544,410
2024-02-05 15.4 15.4 12.32 12.61 -18.12% 36,922 48,482,639
2024-02-02 16.82 17.11 14.81 15.4 -6.04% 23,430 36,733,966
2024-02-01 16.43 16.78 15.73 16.39 -2.56% 20,589 33,515,668
2024-01-31 18.51 18.51 16.72 16.82 -8.24% 15,206 26,374,781
2024-01-30 19.46 19.47 18.3 18.33 -4.58% 9,768 18,284,101
2024-01-29 19.94 20.27 19 19.21 -3.61% 11,714 22,926,403
2024-01-26 19.88 20.6 19.74 19.93 +0.61% 14,426 28,964,906
2024-01-25 18.36 19.95 18.36 19.81 +4.43% 17,381 33,884,024
2024-01-24 18.74 19.33 18.02 18.97 +2.99% 14,459 26,887,396
2024-01-23 19.11 19.19 18.01 18.42 -3.21% 16,478 30,532,911
2024-01-22 20.21 20.47 18.96 19.03 -5.84% 14,597 28,648,739
2024-01-19 20.98 21.08 20.11 20.21 -0.98% 11,634 23,658,709
2024-01-18 20.98 21.22 19.95 20.41 -2.72% 13,786 28,260,303
2024-01-17 21.97 21.97 20.98 20.98 -2.87% 9,915 21,199,325
2024-01-16 21.75 21.97 21.25 21.6 -0.23% 8,320 17,902,897
2024-01-15 21.85 21.86 21.51 21.65 -0.64% 8,722 18,885,226
2024-01-12 21.87 22.35 21.67 21.79 -0.77% 8,382 18,478,964
2024-01-11 21.65 22.03 21.56 21.96 +1.43% 8,693 18,958,902
2024-01-10 21.97 22.23 21.46 21.65 -1.86% 11,644 25,375,019
2024-01-09 22.53 22.57 21.58 22.06 +1.29% 11,134 24,604,275
2024-01-08 22.15 22.69 21.76 21.78 -1.67% 8,044 17,699,069
2024-01-05 22.95 22.95 22.05 22.15 -1.64% 8,541 19,032,157
2024-01-04 22.39 22.65 22.21 22.52 +0.58% 6,750 15,162,164
2024-01-03 22.5 22.68 22.2 22.39 -0.44% 9,750 21,818,101
2024-01-02 22.18 22.56 22.18 22.49 +1.4% 10,964 24,589,682

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

хУБц╕ещгЯхУБ 300892

2024年一季度

чФ╡х╣┐ф╝ахкТ 000917

2023年全年

шИкщФжчзСцКА 000818

2024年至今

цБТш╛ЙхоЙщШ▓ 300952

近期数据

щХ┐х╖ЭчзСцКА 300604

2024年至今

хдйщУ╢цЬ║чФ╡ 300342

近半年

х╛╖цШОхИй 001309

2023年全年

хОжщЧичй║ц╕п 600897

2023年全年

ц╣ЦхНЧхдйщЫБ 600698

2024年至今

ф╕Ьщ╣ПцОзшВб 003012

近三个月

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
AI人工智能
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
半导体
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
元宇宙
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
芯片

хглхЕ░х╛о (600460)

2024年一季度

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