цШКхНОчзСцКА 600378

数据更新至:

添加到对比分析

27.26 +0.22%

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

27.26
+0.22% +0.06
27.21
开盘价
27.57
最高价
26.95
最低价
11,411
成交量
数据更新至: 2025-03-25

技术指标

27.31
MA5 (5日均线)
27.52
MA10 (10日均线)
27.37
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 27.21 27.57 26.95 27.26 +0.22% 11,411 31,111,425
2025-03-24 26.94 27.38 26.87 27.2 +0.97% 20,294 55,010,755
2025-03-21 27.5 27.72 26.89 26.94 -2.36% 22,534 61,361,948
2025-03-20 27.55 27.77 27.43 27.59 +0.18% 20,409 56,300,973
2025-03-19 27.68 27.85 27.35 27.54 -0.65% 21,311 58,629,123
2025-03-18 27.78 27.95 27.61 27.72 +0.14% 20,283 56,354,143
2025-03-17 28 28.22 27.57 27.68 -1% 23,945 66,414,762
2025-03-14 27.44 27.97 27.24 27.96 +2.23% 27,537 76,234,652
2025-03-13 27.92 28.02 27.18 27.35 -2.25% 23,461 64,526,523
2025-03-12 28.31 28.44 27.74 27.98 -0.43% 29,031 81,236,784
2025-03-11 27.47 28.25 27.37 28.1 +1.3% 39,482 110,498,122
2025-03-10 27.2 27.91 27.1 27.74 +1.99% 40,257 111,384,954
2025-03-07 26.78 27.4 26.64 27.2 +1.23% 28,236 76,579,425
2025-03-06 26.65 26.98 26.57 26.87 +1.02% 26,609 71,397,977
2025-03-05 26.81 26.87 26.29 26.6 -0.67% 23,540 62,329,358
2025-03-04 27.2 27.21 26.71 26.78 -1.51% 28,348 76,106,601
2025-03-03 26.97 27.7 26.85 27.19 +0.74% 28,057 76,764,846
2025-02-28 27.21 27.54 26.83 26.99 -1.32% 26,987 73,174,259
2025-02-27 27.41 27.58 27.17 27.35 -0.36% 21,573 58,996,530
2025-02-26 27.35 27.78 27.28 27.45 +0.37% 27,349 75,223,957
2025-02-25 27.54 27.73 27.24 27.35 -1.23% 22,056 60,631,138
2025-02-24 27.82 27.88 27.58 27.69 -0.54% 25,194 69,752,005
2025-02-21 27.96 28 27.61 27.84 -0.68% 27,553 76,487,402
2025-02-20 27.88 28.2 27.51 28.03 +1.19% 30,080 84,013,587
2025-02-19 27.75 27.97 27.57 27.7 -0.29% 21,792 60,400,852
2025-02-18 27.5 28.2 27.5 27.78 +0.54% 26,006 72,540,013
2025-02-17 28.29 28.56 27.59 27.63 -1.85% 33,095 92,116,534
2025-02-14 28 28.32 27.98 28.15 +0.43% 17,471 49,166,744
2025-02-13 28.32 28.59 28.01 28.03 -1.3% 24,485 69,210,623
2025-02-12 27.75 28.45 27.63 28.4 +2.12% 33,780 94,844,255
2025-02-11 28.18 28.28 27.52 27.81 -1.14% 31,298 86,740,190
2025-02-10 28.36 28.43 27.95 28.13 -0.78% 27,462 77,089,986
2025-02-07 28.36 28.75 28.04 28.35 -0.25% 29,206 83,049,713
2025-02-06 27.71 28.59 27.71 28.42 +1.83% 27,230 76,893,140
2025-02-05 28.28 28.34 27.72 27.91 -1.13% 25,644 71,584,521
2025-01-27 28.44 28.67 28.02 28.23 -0.7% 22,884 64,842,569
2025-01-24 28.4 28.75 28.1 28.43 +0.18% 33,895 96,258,195
2025-01-23 29.2 29.29 28.37 28.38 -2.27% 35,119 101,237,173
2025-01-22 29.19 29.45 28.8 29.04 -1.06% 26,227 76,155,749
2025-01-21 29.15 29.59 28.74 29.35 +0.44% 38,532 112,642,486
2025-01-20 29.46 29.77 28.6 29.22 -0.14% 71,032 207,402,715
2025-01-17 28.5 29.5 27.93 29.26 +2.09% 77,031 221,528,572
2025-01-16 30.3 30.4 28.45 28.66 -4.59% 62,906 183,185,972
2025-01-15 31.56 31.57 29.89 30.04 -4.45% 39,201 119,931,670
2025-01-14 30.97 31.46 30.17 31.44 +1.32% 47,911 148,462,785
2025-01-13 30.75 31.76 30.4 31.03 +0.03% 41,856 130,648,862
2025-01-10 28.78 31.3 28.65 31.02 +7.82% 65,712 201,169,547
2025-01-09 28.41 29.3 28.41 28.77 +0.74% 21,345 61,804,517
2025-01-08 28.97 29.11 28.01 28.56 -1.72% 21,356 60,828,085
2025-01-07 28.92 29.4 28.51 29.06 +0.69% 20,376 59,180,443
2025-01-06 28.07 29.42 27.95 28.86 +2.52% 31,294 90,309,094
2025-01-03 27.73 28.8 27.73 28.15 +1.92% 31,269 88,585,559
2025-01-02 28.93 29.39 27.45 27.62 -4.46% 28,361 80,028,768
2024-12-31 29.9 30.05 28.91 28.91 -2.95% 20,209 59,247,303
2024-12-30 29.91 30.29 29.71 29.79 -0.53% 19,035 57,052,160
2024-12-27 29.54 30.27 29.54 29.95 +1.56% 25,442 76,274,126
2024-12-26 29.1 29.68 29.03 29.49 +1.38% 18,723 55,005,468
2024-12-25 29.51 29.67 28.91 29.09 -1.19% 14,820 43,180,845
2024-12-24 28.83 29.53 28.76 29.44 +1.94% 30,394 89,035,690
2024-12-23 28.71 29.18 28.47 28.88 +0.8% 38,056 109,543,488
2024-12-20 28.91 29.07 28.65 28.65 -0.73% 28,942 83,399,541
2024-12-19 29.34 29.42 28.62 28.86 -2.43% 37,721 109,343,983
2024-12-18 29.57 29.98 29.12 29.58 +0.03% 23,453 69,276,079
2024-12-17 29.56 29.96 29.26 29.57 -0.1% 17,399 51,565,737
2024-12-16 30.06 30.14 29.41 29.6 -1.5% 28,934 85,714,740
2024-12-13 30.74 30.74 29.88 30.05 -2.62% 30,653 92,465,124
2024-12-12 30.94 31.05 30.52 30.86 -0.03% 13,254 40,744,814
2024-12-11 30.59 31.09 30.54 30.87 +0.72% 17,175 52,998,879
2024-12-10 30.78 31.43 30.53 30.65 +1.66% 32,605 101,135,068
2024-12-09 30.46 30.8 29.91 30.15 -0.69% 19,449 58,846,095
2024-12-06 30.01 30.61 29.77 30.36 +0.93% 17,904 54,076,215
2024-12-05 30.26 30.62 29.92 30.08 -0.89% 20,881 62,905,933
2024-12-04 30.53 30.75 30.16 30.35 -0.59% 17,802 54,174,605
2024-12-03 30.7 30.7 30.03 30.53 0% 19,431 59,084,895
2024-12-02 30.4 30.71 30.15 30.53 +0.66% 20,675 62,977,768
2024-11-29 30.04 30.7 29.85 30.33 +1% 19,153 58,075,601
2024-11-28 30.5 30.55 29.91 30.03 -1.86% 16,705 50,337,425
2024-11-27 30.22 30.89 29.81 30.6 +1.19% 17,549 53,018,352
2024-11-26 30.74 30.88 30.2 30.24 -1.63% 16,417 50,049,547
2024-11-25 30.5 31.25 30.29 30.74 +1.49% 24,736 76,181,399
2024-11-22 31.7 31.79 30.27 30.29 -4.45% 32,987 101,623,942
2024-11-21 31.65 31.99 31.31 31.7 +0.25% 16,107 50,969,271
2024-11-20 31.79 31.93 31.1 31.62 -0.6% 25,156 79,339,920
2024-11-19 31.82 32.22 31.33 31.81 +0.09% 17,400 55,255,786
2024-11-18 32.09 32.54 31.57 31.78 -0.94% 21,226 68,070,442
2024-11-15 32.32 32.65 31.88 32.08 -0.87% 22,451 72,209,739
2024-11-14 33.15 33.34 32.16 32.36 -2.29% 29,748 97,049,925
2024-11-13 32.96 33.35 32.69 33.12 +0.21% 23,408 77,349,491
2024-11-12 33.97 34.25 32.73 33.05 -2.05% 34,663 116,059,119
2024-11-11 33.66 34.6 33.25 33.74 -0.06% 33,156 112,926,153
2024-11-08 33.71 34.28 33.36 33.76 +0.15% 27,486 92,798,007
2024-11-07 34 34.25 33.34 33.71 -1.72% 32,733 110,332,071
2024-11-06 34.6 35.33 34.05 34.3 -0.75% 35,709 123,935,659
2024-11-05 34.12 35.13 33.63 34.56 +1.29% 54,061 185,609,351
2024-11-04 33.89 34.48 33.51 34.12 +1.25% 32,870 111,484,929
2024-11-01 32.25 34 32.25 33.7 +4.46% 55,472 184,951,153
2024-10-31 31.72 32.67 31.19 32.26 +1.93% 44,532 143,239,397
2024-10-30 31.02 32.12 31.02 31.65 +1.09% 28,265 89,453,810
2024-10-29 31.8 31.99 31.05 31.31 -1.35% 24,901 78,110,265
2024-10-28 32.5 32.5 31.5 31.74 -2.34% 24,663 78,429,571
2024-10-25 31.86 32.78 31.86 32.5 +0.99% 27,436 88,646,051
2024-10-24 32.09 32.99 31.75 32.18 +0.25% 38,967 126,689,120
2024-10-23 31.1 32.68 30.7 32.1 +2.98% 57,975 185,854,443
2024-10-22 31.04 31.31 30.15 31.17 +0.42% 44,518 137,551,453
2024-10-21 31.23 31.79 30.7 31.04 +1.11% 74,990 233,778,385
2024-10-18 27.86 30.7 27.86 30.7 +10% 54,497 161,535,733
2024-10-17 29.08 29.09 27.91 27.91 -2.14% 21,758 61,738,778
2024-10-16 28.03 29.06 28.03 28.52 +0.25% 19,615 56,108,347
2024-10-15 29.24 29.63 28.4 28.45 -3.62% 26,816 77,675,018
2024-10-14 29.45 29.73 28.66 29.52 +1.76% 27,269 79,683,718
2024-10-11 30.51 30.97 28.67 29.01 -4.92% 28,166 83,253,347
2024-10-10 31.5 32.16 30.4 30.51 -2.05% 38,831 120,766,993
2024-10-09 31.75 32.79 30.5 31.15 -4.65% 55,120 174,423,649
2024-10-08 34.74 34.83 31.37 32.67 +2.9% 83,299 276,548,511
2024-09-30 29.98 31.99 29.98 31.75 +8.92% 63,096 197,289,621
2024-09-27 28.56 29.5 28.33 29.15 +3.63% 22,376 65,095,730
2024-09-26 26.82 28.2 26.62 28.13 +5.28% 26,407 72,618,301
2024-09-25 26.95 27.45 26.56 26.72 -0.67% 21,971 59,359,253
2024-09-24 25.7 26.95 25.63 26.9 +5.57% 26,563 69,909,403
2024-09-23 25.46 25.8 25.38 25.48 -0.74% 8,702 22,231,941
2024-09-20 25.8 25.8 25.26 25.67 +0.27% 9,854 25,150,704
2024-09-19 25.26 25.9 25.01 25.6 +0.79% 13,698 34,939,963
2024-09-18 25.2 25.68 24.84 25.4 +2.34% 15,012 38,032,631
2024-09-13 24.92 25.24 24.71 24.82 -0.44% 9,887 24,658,448
2024-09-12 25 25.59 24.86 24.93 +0.32% 9,918 24,915,442
2024-09-11 24.4 24.98 24.06 24.85 +1.39% 13,247 32,666,123
2024-09-10 25.25 25.36 24.25 24.51 -2.35% 17,778 43,840,668
2024-09-09 25.17 25.99 24.92 25.1 -3.83% 19,578 49,609,054
2024-09-06 26.48 26.56 26.02 26.1 -1.14% 9,694 25,378,840
2024-09-05 26.8 27.28 26.23 26.4 -2.26% 14,788 39,132,047
2024-09-04 26.76 27.17 26.3 27.01 +1.35% 16,190 43,563,477
2024-09-03 27.23 27.23 25.91 26.65 +2.5% 18,243 48,594,412
2024-09-02 27.39 27.43 26 26 -3.38% 25,985 68,730,888
2024-08-30 28.3 28.5 26.91 26.91 -2.82% 43,410 118,444,330
2024-08-29 27.37 28 27.29 27.69 +1.17% 8,291 22,959,280
2024-08-28 27.38 27.47 26.84 27.37 +1.56% 5,774 15,732,491
2024-08-27 27.38 27.48 26.88 26.95 -1.28% 7,703 20,835,565
2024-08-26 27.32 27.68 27.08 27.3 +1.71% 6,642 18,198,349
2024-08-23 26.51 27.08 26.27 26.84 +1.13% 7,492 20,079,093
2024-08-22 27.03 27.03 26.36 26.54 -0.41% 7,678 20,478,210
2024-08-21 26.31 26.73 26.31 26.65 +0.26% 3,822 10,179,551
2024-08-20 27.25 27.28 26.43 26.58 -2.64% 7,489 20,049,926
2024-08-19 27.28 27.82 27.11 27.3 +0.04% 5,337 14,667,147
2024-08-16 27.48 27.76 27.21 27.29 -0.76% 7,728 21,139,357
2024-08-15 27.8 28.05 27.13 27.5 -0.36% 11,325 31,247,153
2024-08-14 28.35 28.55 27.55 27.6 -2.54% 10,976 30,543,188
2024-08-13 28.68 28.68 28.01 28.32 -0.21% 8,257 23,392,197
2024-08-12 28.24 28.48 28.06 28.38 +0.6% 7,621 21,557,494
2024-08-09 28.47 28.99 28.21 28.21 -1.29% 7,782 22,143,162
2024-08-08 28.21 28.93 28.1 28.58 +1.31% 10,778 30,800,727
2024-08-07 28.52 28.69 28.06 28.21 -0.98% 7,379 20,888,983
2024-08-06 28.14 28.64 28.07 28.49 +1.97% 12,283 34,883,874
2024-08-05 28.07 29.2 27.81 27.94 +0.22% 21,541 61,315,700
2024-08-02 28.03 28.6 27.84 27.88 -1.17% 11,059 31,186,225
2024-08-01 28.3 29 28.03 28.21 -0.04% 14,233 40,524,558
2024-07-31 26.66 28.3 26.52 28.22 +5.77% 23,967 66,506,638
2024-07-30 26.82 26.88 26.52 26.68 -1.04% 8,150 21,710,960
2024-07-29 26.85 27.06 26.58 26.96 +0.04% 11,764 31,583,998
2024-07-26 26.06 27.2 26.06 26.95 +2.67% 17,213 46,132,845
2024-07-25 26.23 26.72 26.1 26.25 -1.54% 11,952 31,507,983
2024-07-24 25.66 27.5 25.42 26.66 +3.61% 34,635 92,693,365
2024-07-23 26.48 26.6 25.46 25.73 -2.06% 19,827 51,133,504
2024-07-22 26.41 26.68 26.1 26.27 -0.49% 11,136 29,410,052
2024-07-19 26.33 26.75 26 26.4 -0.38% 13,630 35,864,481
2024-07-18 26.7 27.08 26.43 26.5 +0.04% 15,470 41,340,002
2024-07-17 26.9 27.09 26.41 26.49 -2.39% 12,676 33,699,026
2024-07-16 27.49 27.58 26.75 27.14 -1.24% 14,817 40,271,019
2024-07-15 27.65 27.88 27.36 27.48 -0.25% 9,316 25,668,125
2024-07-12 27.76 27.8 27.37 27.55 -0.83% 7,564 20,851,111
2024-07-11 27.9 28.58 27.5 27.78 +0.58% 20,340 56,963,630
2024-07-10 27.05 27.72 26.53 27.62 +2.11% 21,825 59,723,589
2024-07-09 26.38 27.26 25.69 27.05 +1.65% 28,068 74,304,149
2024-07-08 27.44 27.5 26.52 26.61 -2.88% 12,205 32,876,737
2024-07-05 26.65 27.75 26.01 27.4 +1.86% 34,702 93,088,181
2024-07-04 28.58 28.58 26.65 26.9 -4.88% 41,847 114,275,175
2024-07-03 28.46 28.9 28.1 28.28 -1.81% 21,255 60,465,721
2024-07-02 29 29.45 28 28.8 -1.67% 36,210 104,046,675
2024-07-01 29 29.77 28.42 29.29 +1.35% 25,411 73,787,905
2024-06-28 29.55 30 28.82 28.9 -2.66% 41,232 121,351,759
2024-06-27 30.93 30.93 29.39 29.69 -3.13% 30,913 92,578,690
2024-06-26 31.59 31.59 29.76 30.65 -3.01% 52,639 159,928,348
2024-06-25 32.89 32.89 30.63 31.6 +4.95% 88,206 278,729,417
2024-06-24 28.47 30.11 27.92 30.11 +10.01% 41,421 120,186,272
2024-06-21 27.6 27.85 27.18 27.37 -1.44% 16,959 46,554,519
2024-06-20 28.4 28.4 27.51 27.77 -1.87% 15,193 42,352,563
2024-06-19 29.07 29.21 28.3 28.3 -2.82% 13,191 37,670,990
2024-06-18 29.4 29.65 28.99 29.12 -0.14% 9,553 27,915,719
2024-06-17 29.08 29.37 28.75 29.16 +0.48% 9,142 26,610,354
2024-06-14 29.64 29.64 28.88 29.02 -2.78% 13,169 38,421,941
2024-06-13 29.6 30.1 29.21 29.85 +1.39% 12,769 37,965,817
2024-06-12 29.6 29.65 29.19 29.44 -0.17% 12,044 35,451,307
2024-06-11 29.38 29.67 28.9 29.49 +0.55% 9,148 26,826,800
2024-06-07 29.69 29.78 29.12 29.33 -0.07% 9,383 27,579,730
2024-06-06 29.87 30.24 29.2 29.35 -1.08% 12,863 38,192,486
2024-06-05 29.99 30.1 29.64 29.67 -0.74% 8,285 24,733,357
2024-06-04 29.64 29.99 29.31 29.89 +0.81% 10,562 31,284,294
2024-06-03 30.04 30.12 29.42 29.65 -1.98% 13,559 40,292,011
2024-05-31 30.27 30.39 29.92 30.25 +1% 14,994 45,288,354
2024-05-30 30.12 30.57 29.91 29.95 -0.4% 14,598 44,083,598
2024-05-29 30.03 30.3 29.85 30.07 +1.14% 14,080 42,408,064
2024-05-28 30.13 30.13 29.63 29.73 -0.67% 10,858 32,413,272
2024-05-27 29.62 30.19 29.51 29.93 +0.47% 12,584 37,470,839
2024-05-24 30.4 30.58 29.75 29.79 -1.62% 15,546 46,648,229
2024-05-23 31.07 31.07 30.19 30.28 -2.54% 14,381 43,726,792
2024-05-22 31.11 31.26 30.59 31.07 -0.48% 20,506 63,575,772
2024-05-21 30.43 31.39 30.06 31.22 +1.79% 34,470 106,227,543
2024-05-20 31.44 31.78 30.16 30.67 -3% 41,295 126,836,473
2024-05-17 31.17 31.65 30.61 31.62 +0.67% 20,425 63,716,179
2024-05-16 32.06 32.44 31.3 31.41 -2.45% 32,718 103,344,690
2024-05-15 31.98 32.74 31.73 32.2 -0.22% 22,174 71,557,135
2024-05-14 31.97 32.78 31.42 32.27 +0.69% 35,229 113,036,415
2024-05-13 32.05 32.3 31.54 32.05 -1.14% 24,221 77,468,262
2024-05-10 33.19 33.19 31.93 32.42 -1.4% 29,931 96,826,930
2024-05-09 31.7 32.96 31.68 32.88 +3.62% 38,294 125,102,548
2024-05-08 32.68 32.76 31.41 31.73 -2.91% 34,577 110,405,544
2024-05-07 31.96 33.42 31.41 32.68 +3.09% 52,721 173,063,214
2024-05-06 31.13 32.45 31.13 31.7 +1.96% 38,088 121,403,460
2024-04-30 31.66 32.36 31 31.09 -2.51% 28,485 90,111,312
2024-04-29 33.47 33.73 31.5 31.89 -4.72% 54,051 175,903,048
2024-04-26 31.64 33.6 31.56 33.47 +5.72% 31,572 104,248,574
2024-04-25 31.33 31.91 31.11 31.66 +0.96% 12,314 38,865,847
2024-04-24 31.17 31.37 30.8 31.36 +1.26% 15,864 49,355,879
2024-04-23 32.47 32.51 30.8 30.97 -4.71% 30,053 93,869,290
2024-04-22 32.97 33.3 32.5 32.5 -1.63% 17,407 57,216,527
2024-04-19 32.62 33.17 32.48 33.04 +0.43% 21,906 71,916,828
2024-04-18 32.28 33.98 32.05 32.9 +1.2% 25,612 84,307,298
2024-04-17 31.58 32.52 31.44 32.51 +3.73% 33,777 108,044,697
2024-04-16 31.65 32.19 31.29 31.34 -1.76% 21,720 68,800,037
2024-04-15 31.96 32.78 31.59 31.9 -0.19% 27,863 89,521,047
2024-04-12 32.44 32.68 31.51 31.96 -2.11% 24,472 78,532,644
2024-04-11 32.22 33 31.94 32.65 +1.59% 19,317 62,898,387
2024-04-10 32.59 32.64 31.87 32.14 -1.56% 19,188 61,798,265
2024-04-09 32.47 33.19 32.37 32.65 +0.59% 21,358 69,901,771
2024-04-08 32.63 33.33 32.45 32.46 -2.08% 28,956 94,721,884
2024-04-03 33.73 34.09 32.93 33.15 -1.4% 26,788 89,411,470
2024-04-02 34 34.29 33.41 33.62 -1.2% 32,574 110,184,398
2024-04-01 33.04 34.32 32.21 34.03 +2.97% 39,370 132,187,565
2024-03-29 32.9 33.85 32.56 33.05 +0.67% 30,625 101,769,353
2024-03-28 32.92 33.74 32.25 32.83 -0.36% 42,250 138,699,674
2024-03-27 34.28 34.68 32.8 32.95 -4.08% 54,386 182,409,976
2024-03-26 32.59 35.15 32.42 34.35 +6.12% 72,153 243,058,789
2024-03-25 31.94 33.43 31.7 32.37 +1.41% 41,473 135,030,702
2024-03-22 32.15 32.45 31.6 31.92 +0.03% 25,912 82,991,665
2024-03-21 32.24 32.6 31.7 31.91 -1.08% 21,511 68,873,530
2024-03-20 31.65 32.53 31.5 32.26 +1.26% 34,640 111,119,236
2024-03-19 31.59 32.22 31.5 31.86 0% 34,188 108,809,588
2024-03-18 31.35 32.06 30.67 31.86 +3.88% 53,343 168,138,603
2024-03-15 29.47 30.82 29.01 30.67 +3.93% 41,539 124,950,567
2024-03-14 29.93 30.07 29.24 29.51 -1.4% 23,963 70,805,737
2024-03-13 30.75 31.09 29.8 29.93 -2.44% 35,523 107,214,447
2024-03-12 31.01 31.4 30.53 30.68 -1.41% 16,544 51,011,618
2024-03-11 29.86 31.29 29.86 31.12 +3.91% 30,345 93,436,289
2024-03-08 29.81 30.32 29.63 29.95 -0.5% 22,837 68,340,312
2024-03-07 30.5 31.16 30.1 30.1 -1.31% 20,239 61,926,315
2024-03-06 30.28 31 30.04 30.5 +0.07% 23,708 72,505,765
2024-03-05 30.51 30.86 30.18 30.48 -0.88% 31,518 96,035,032
2024-03-04 31.96 32.29 30.53 30.75 -3.97% 57,848 179,291,626
2024-03-01 33.7 33.7 31.92 32.02 -5.82% 57,136 185,855,806
2024-02-29 32.21 34 32 34 +3.98% 48,289 160,143,450
2024-02-28 31.8 33.55 31.8 32.7 +2.6% 58,487 193,193,261
2024-02-27 31.24 32.03 31.12 31.87 +1.17% 28,978 91,879,415
2024-02-26 31.71 32.45 31.38 31.5 -0.72% 33,738 107,380,199
2024-02-23 31.4 31.85 30.9 31.73 +0.28% 32,180 100,964,335
2024-02-22 31.8 31.97 31.11 31.64 -0.53% 36,714 115,567,152
2024-02-21 32.52 32.75 31.6 31.81 -0.22% 51,425 165,709,156
2024-02-20 31.02 32.5 30.97 31.88 +0.6% 58,126 185,176,519
2024-02-19 32.7 32.7 30.89 31.69 -5.66% 65,289 206,748,584
2024-02-08 33.69 33.79 31.5 33.59 +9.34% 75,956 253,496,778
2024-02-07 28.95 30.72 28.15 30.72 +9.99% 43,393 130,116,263
2024-02-06 25.16 27.93 24.86 27.93 +10% 35,192 94,523,726
2024-02-05 24.91 25.78 23.51 25.39 +1.97% 27,298 67,793,300
2024-02-02 26 26.6 24.5 24.9 -4.63% 19,373 49,382,461
2024-02-01 26.84 27.5 26.06 26.11 -2.21% 23,972 64,310,028
2024-01-31 25.99 27.39 25.99 26.7 +2.1% 19,097 51,021,971
2024-01-30 26.5 27.36 26.15 26.15 -1.91% 11,476 30,735,745
2024-01-29 27.35 27.66 26.62 26.66 -2.34% 14,699 39,665,130
2024-01-26 28.42 28.42 27.2 27.3 -2.92% 19,925 55,308,027
2024-01-25 26.25 28.24 25.76 28.12 +6.96% 26,910 73,515,728
2024-01-24 25.98 26.73 24.85 26.29 +0.65% 19,991 51,461,044
2024-01-23 24.49 26.29 24.32 26.12 +6.83% 23,390 59,708,470
2024-01-22 25.74 25.74 24.3 24.45 -4.75% 12,078 30,319,301
2024-01-19 26.05 26.38 25.58 25.67 -0.47% 8,753 22,604,523
2024-01-18 25.47 25.89 25 25.79 +0.9% 15,807 40,145,466
2024-01-17 26.95 26.95 25.56 25.56 -4.38% 14,735 38,293,626
2024-01-16 27.32 27.32 26.35 26.73 -1.8% 11,237 30,065,994
2024-01-15 28.07 28.07 27.22 27.22 -2.65% 14,051 38,830,217
2024-01-12 27.81 28.5 27.45 27.96 +0.58% 17,211 48,300,861
2024-01-11 27.55 28.23 27.35 27.8 +0.83% 15,100 42,043,481
2024-01-10 27.24 27.9 26.81 27.57 +1.77% 14,909 40,956,255
2024-01-09 27.46 27.97 26.95 27.09 -1.46% 14,850 40,531,316
2024-01-08 28.66 28.7 27.35 27.49 -4.05% 18,983 52,859,286
2024-01-05 29.02 29.48 28.54 28.65 -1.31% 13,886 40,184,173
2024-01-04 29.68 29.68 28.88 29.03 -2.09% 12,765 37,115,717
2024-01-03 29.99 30 29.3 29.65 -1.33% 12,175 35,974,757
2024-01-02 30.47 30.49 29.8 30.05 -1.41% 13,859 41,635,364

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

х║╖цГахИ╢шНп 603139

2024年一季度

хдйхТМщШ▓хКб 300397

近半年

цЙмх╕ЖцЦ░цЭР 300637

2023年全年

ф╕╜х░ЪхЫ╜ц╜о 600738

近三个月

хпМцШешВбф╗╜ 300299

2024年至今

цЩЛше┐ш╜жш╜┤ 600495

2024年一季度

чЪЦф╗кчзСцКА 688600

近三个月

ф╕нхЫ╜щ╗ДщЗС 600916

近期数据

чФ╡хг░шВбф╗╜ 300805

2023年全年

ф╕нф║дшо╛шоб 600720

2023年全年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今

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