цЦЗф╕АчзСцКА 600520

数据更新至:

添加到对比分析

31.76 -1.37%

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

31.76
-1.37% -0.44
32.2
开盘价
32.25
最高价
31.62
最低价
21,573
成交量
数据更新至: 2025-03-25

技术指标

33.40
MA5 (5日均线)
33.58
MA10 (10日均线)
34.05
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 32.2 32.25 31.62 31.76 -1.37% 21,573 68,594,854
2025-03-24 33.54 33.62 31.6 32.2 -3.88% 62,487 203,124,042
2025-03-21 34.36 34.62 33.5 33.5 -3.49% 57,370 195,040,842
2025-03-20 34.8 35.28 34.18 34.71 -0.34% 83,784 290,529,905
2025-03-19 34 35.29 33.61 34.83 +2.5% 107,205 370,807,361
2025-03-18 33.75 34.66 33.61 33.98 +0.92% 44,792 152,900,818
2025-03-17 33.81 33.9 33.59 33.67 +0.09% 38,685 130,331,953
2025-03-14 33.05 33.77 33.05 33.64 +1.39% 47,468 159,019,931
2025-03-13 34.2 34.42 33.02 33.18 -3.21% 68,743 230,828,892
2025-03-12 34.1 34.64 34.1 34.28 +0.59% 58,232 200,316,049
2025-03-11 34.29 34.66 33.73 34.08 -2.07% 68,528 234,263,810
2025-03-10 34.85 35.16 34.23 34.8 0% 72,564 252,264,672
2025-03-07 34.57 36.28 34.57 34.8 -2.27% 134,325 472,293,171
2025-03-06 33.98 36.41 33.98 35.61 +4.8% 172,879 607,887,508
2025-03-05 33.87 34.21 33.28 33.98 +0.27% 72,889 246,534,680
2025-03-04 33 34.07 32.81 33.89 +2.63% 79,577 267,527,483
2025-03-03 34.36 34.6 32.88 33.02 -3.9% 91,874 308,261,141
2025-02-28 35.01 36.1 34.35 34.36 -2.61% 107,784 378,884,047
2025-02-27 35.7 35.76 34.8 35.28 -0.54% 92,453 325,423,261
2025-02-26 35.47 35.77 35.3 35.47 -0.03% 86,761 307,813,602
2025-02-25 34.8 36.22 34.5 35.48 +0.71% 117,931 419,140,106
2025-02-24 36.26 36.26 35.03 35.23 -3.66% 150,483 533,113,520
2025-02-21 36.28 37.11 36.1 36.57 -0.35% 177,418 651,592,312
2025-02-20 38.07 38.69 36.6 36.7 -4.18% 256,686 962,308,939
2025-02-19 35.3 39.37 34.61 38.3 +5.39% 335,229 1,225,881,390
2025-02-18 35 38.5 34.5 36.34 +3.83% 307,778 1,129,554,634
2025-02-17 34.19 35.19 33.99 35 +2.4% 119,270 414,636,701
2025-02-14 34.18 34.95 33.5 34.18 -0.93% 112,678 383,741,917
2025-02-13 36 36 34.5 34.5 -4.72% 168,833 591,996,999
2025-02-12 34.88 37.35 34.2 36.21 +2.84% 241,361 857,422,429
2025-02-11 34.13 35.4 33.8 35.21 +4.48% 225,189 782,194,829
2025-02-10 33 33.71 32.86 33.7 +2.12% 117,718 392,572,769
2025-02-07 32 33.84 32 33 +1.88% 147,970 490,097,815
2025-02-06 31.38 32.4 30.87 32.39 +2.6% 117,586 375,933,252
2025-02-05 31.5 31.8 31.3 31.57 +1.35% 81,101 255,771,906
2025-01-27 31.71 32.96 31.01 31.15 -1.05% 97,984 311,543,051
2025-01-24 30.8 31.5 30.46 31.48 +1.52% 87,070 271,204,006
2025-01-23 31.49 32.55 31.01 31.01 -0.13% 132,055 418,292,608
2025-01-22 31 32 30.8 31.05 -0.64% 120,390 377,937,401
2025-01-21 30.73 31.5 30.53 31.25 +2.36% 131,152 407,769,881
2025-01-20 30.96 31.02 30.4 30.53 -0.52% 64,542 197,739,130
2025-01-17 30.52 31.37 30.16 30.69 -0.23% 103,181 317,719,084
2025-01-16 30.75 31.21 30.08 30.76 +0.49% 80,754 247,882,806
2025-01-15 31.25 31.63 30.5 30.61 -2.79% 105,816 326,300,939
2025-01-14 29.2 31.5 28.9 31.49 +8.96% 129,995 393,770,388
2025-01-13 28.32 29.13 27.94 28.9 -1.06% 67,616 193,434,865
2025-01-10 29.7 30.84 29.17 29.21 -2.24% 116,771 351,668,475
2025-01-09 29.3 30.23 29.25 29.88 +1.25% 90,963 271,710,977
2025-01-08 29.15 29.84 28.38 29.51 +0.55% 95,721 279,396,631
2025-01-07 28.6 29.38 28.37 29.35 +2.98% 93,183 269,052,765
2025-01-06 28.72 29.15 28 28.5 -2.23% 101,195 289,627,504
2025-01-03 31.38 31.75 29.06 29.15 -1.92% 151,378 458,554,393
2025-01-02 30.56 30.96 29.33 29.72 -2.56% 82,483 248,585,628
2024-12-31 32.02 32.21 30.38 30.5 -4.27% 93,560 289,844,852
2024-12-30 32.19 32.36 31.5 31.86 -1.97% 72,034 230,017,693
2024-12-27 32.25 33.67 32.21 32.5 0% 106,908 352,677,208
2024-12-26 32.42 33 32.4 32.5 -0.67% 85,080 278,155,727
2024-12-25 34.2 34.4 32.21 32.72 -5.27% 125,762 414,869,050
2024-12-24 35 35.25 33.37 34.54 -1.37% 134,433 458,936,696
2024-12-23 36.88 37.65 35.01 35.02 -5.35% 144,959 522,803,857
2024-12-20 35.1 38.17 35.05 37 +4.52% 187,347 692,356,629
2024-12-19 34.98 35.68 34.69 35.4 -0.84% 90,983 321,318,082
2024-12-18 34.6 36.39 33.93 35.7 +3.21% 140,133 495,305,932
2024-12-17 36 36.7 34.5 34.59 -5.05% 119,718 424,236,423
2024-12-16 38.04 38.5 36.18 36.43 -3.11% 157,320 586,627,250
2024-12-13 37.06 38.79 36.25 37.6 +0.86% 208,258 776,889,658
2024-12-12 37 37.69 36.47 37.28 +0.62% 170,767 633,792,290
2024-12-11 35.26 37.35 35.25 37.05 +3.35% 202,134 742,006,002
2024-12-10 36.88 37.08 35.7 35.85 -0.03% 156,706 569,192,367
2024-12-09 36.85 36.99 35.66 35.86 -3.13% 158,813 573,284,144
2024-12-06 37.41 37.86 36.25 37.02 -2.71% 227,990 843,291,051
2024-12-05 37.36 38.5 37.36 38.05 -2.81% 325,511 1,229,152,606
2024-12-04 45.09 45.09 38.98 39.15 -4.49% 591,651 2,523,387,329
2024-12-03 39.8 40.99 39.8 40.99 +10.01% 332,557 1,357,875,200
2024-12-02 36.02 37.45 36 37.26 +3.5% 243,968 892,339,023
2024-11-29 36.09 36.79 34.18 36 -3.49% 292,143 1,042,322,126
2024-11-28 34.71 37.95 34.1 37.3 +8.12% 408,588 1,496,443,098
2024-11-27 33.88 34.5 32.52 34.5 +1.05% 143,014 479,704,661
2024-11-26 35.14 35.45 34.02 34.14 -2.85% 130,418 450,734,400
2024-11-25 35.99 36.07 34.43 35.14 +2.63% 180,527 637,092,442
2024-11-22 36.91 36.97 34.15 34.24 -6.5% 182,088 644,736,776
2024-11-21 36.6 37.88 36.01 36.62 -1.21% 205,459 757,516,250
2024-11-20 35.93 37.42 35.59 37.07 +3.26% 195,846 712,660,104
2024-11-19 33.94 36.18 33.8 35.9 +4.48% 206,294 723,236,852
2024-11-18 38.49 38.98 34.36 34.36 -10.01% 246,736 890,102,545
2024-11-15 40.85 42 38.04 38.18 -7.98% 261,766 1,035,723,398
2024-11-14 40 43.5 40 41.49 +0.05% 276,002 1,167,455,321
2024-11-13 43.39 44.19 40.8 41.47 -7.43% 321,160 1,350,666,187
2024-11-12 46.5 49.48 43.94 44.8 -2.42% 582,387 2,724,500,347
2024-11-11 43.99 45.91 42.18 45.91 +9.99% 504,442 2,285,030,191
2024-11-08 39 42.65 38.72 41.74 +7.55% 434,565 1,775,963,242
2024-11-07 39.55 39.64 36.42 38.81 -4.01% 345,422 1,321,402,974
2024-11-06 39.84 41.56 39.22 40.43 +1.48% 368,868 1,497,703,840
2024-11-05 39.1 40.51 37.35 39.84 +1.32% 460,567 1,802,281,177
2024-11-04 39.32 41.98 39.32 39.32 -10% 324,325 1,289,152,569
2024-11-01 46.5 46.5 43.69 43.69 -9.99% 229,816 1,023,225,248
2024-10-31 47.5 51.6 45.25 48.54 +3.19% 631,119 3,042,208,248
2024-10-30 48.25 51.1 46.69 47.04 -9.33% 581,013 2,806,506,033
2024-10-29 50.6 58.2 50.51 51.88 -2.02% 719,577 3,879,795,706
2024-10-28 52.6 52.95 48 52.95 +9.99% 689,035 3,487,388,189
2024-10-25 48.14 48.14 47.1 48.14 +10.01% 123,486 593,988,312
2024-10-24 40 43.76 40 43.76 +10.01% 423,082 1,823,862,785
2024-10-23 41 42.41 37.32 39.78 +3.08% 888,605 3,582,506,954
2024-10-22 38.59 38.59 38.59 38.59 +10.01% 37,892 146,225,305
2024-10-21 35.08 35.08 35.08 35.08 +10% 7,306 25,629,448
2024-10-18 31.89 31.89 31.89 31.89 +10% 29,964 95,555,387
2024-10-17 28.99 28.99 28.99 28.99 +10.02% 9,474 27,465,126
2024-10-16 26.35 26.35 26.35 26.35 +10.02% 36,919 97,281,829
2024-10-08 23.95 23.95 22.21 23.95 +10.01% 354,344 840,356,568
2024-09-30 20.75 21.77 19.71 21.77 +9.95% 376,825 788,379,622
2024-09-27 19.08 19.93 18.82 19.8 +4.05% 226,291 439,010,417
2024-09-26 18.21 19.47 18.21 19.03 +2.86% 258,141 485,336,015
2024-09-25 18.26 19.99 18.08 18.5 +1.54% 310,507 582,705,036
2024-09-24 17.9 18.27 17.62 18.22 +1.5% 193,903 349,187,186
2024-09-23 17.35 18.1 17 17.95 +2.45% 164,949 292,460,250
2024-09-20 17.36 17.92 17.36 17.52 -0.06% 132,290 233,747,325
2024-09-19 17.07 17.73 17.03 17.53 +0.69% 132,982 232,485,390
2024-09-18 17.06 17.52 16.42 17.41 +3.38% 151,513 258,958,619
2024-09-13 17.52 17.74 16.84 16.84 -4.48% 135,800 234,541,234
2024-09-12 18 18.17 17.57 17.63 -1.56% 128,595 229,532,677
2024-09-11 18.2 18.27 17.8 17.91 -2.4% 141,772 254,656,920
2024-09-10 17.4 19.01 16.79 18.35 +4.92% 261,481 467,344,441
2024-09-09 17.48 18.1 17.32 17.49 -1.58% 125,608 223,094,095
2024-09-06 18.19 18.2 17.62 17.77 -3.58% 178,949 320,094,737
2024-09-05 17.75 18.49 17.62 18.43 +3.83% 259,120 468,956,004
2024-09-04 17.5 17.92 17.27 17.75 -0.28% 157,540 277,702,940
2024-09-03 17.7 17.96 17.55 17.8 +0.17% 168,792 299,590,949
2024-09-02 18.13 18.5 17.76 17.77 -2.2% 233,216 420,439,667
2024-08-30 17.6 18.88 17.49 18.17 +2.08% 406,047 737,147,577
2024-08-29 17.29 18.8 17.07 17.8 +3.67% 456,897 805,890,662
2024-08-28 15.62 17.17 15.62 17.17 +9.99% 217,263 371,434,553
2024-08-27 16.63 16.79 15.53 15.61 -7.63% 165,754 266,942,895
2024-08-26 16.45 17.08 16.21 16.9 +1.62% 149,693 250,830,552
2024-08-23 16.2 17.18 16.12 16.63 +0.3% 199,213 333,721,852
2024-08-22 17.03 17.28 16.23 16.58 -5.58% 222,624 371,975,421
2024-08-21 17.16 18.35 16.91 17.56 +3.23% 346,363 604,500,266
2024-08-20 16.59 17.49 16.21 17.01 +2.47% 285,409 479,751,817
2024-08-19 17.27 17.28 16.54 16.6 -2.06% 280,786 473,136,605
2024-08-16 15.48 16.95 15.48 16.95 +9.99% 223,652 365,962,918
2024-08-15 15.24 15.55 15.05 15.41 +0.52% 67,000 102,749,897
2024-08-14 15.55 15.66 15.33 15.33 -1.48% 59,909 92,843,796
2024-08-13 15.61 16.1 15.29 15.56 -0.7% 87,803 137,504,311
2024-08-12 15.36 15.93 14.92 15.67 +2.02% 117,332 181,992,211
2024-08-09 15.5 15.82 15.35 15.36 +0.2% 93,490 145,829,768
2024-08-08 15.61 15.7 14.92 15.33 -2.67% 105,337 160,928,635
2024-08-07 15.82 16.16 15.75 15.75 -1.19% 83,431 133,115,234
2024-08-06 15.98 16.17 15.54 15.94 +1.4% 91,328 144,315,483
2024-08-05 16.21 16.52 15.72 15.72 -5.02% 131,613 212,066,497
2024-08-02 17.04 17.19 16.5 16.55 -4.72% 186,004 313,616,011
2024-08-01 16.82 17.47 16.61 17.37 +3.89% 266,696 456,868,622
2024-07-31 16.22 16.95 16.09 16.72 +1.21% 218,174 362,347,329
2024-07-30 15.66 16.52 15.32 16.52 +3.31% 201,790 322,983,762
2024-07-29 15.89 16.35 15.82 15.99 +0.95% 130,031 209,090,811
2024-07-26 16.24 16.35 15.75 15.84 -2.46% 165,917 264,981,104
2024-07-25 16.5 16.74 15.9 16.24 -4.19% 193,253 313,929,406
2024-07-24 16 17.28 16 16.95 +3.92% 287,074 482,703,807
2024-07-23 16.27 16.79 16 16.31 -0.12% 214,125 351,555,857
2024-07-22 16.5 17.25 16.25 16.33 +0.55% 313,914 522,821,478
2024-07-19 14.91 16.24 14.79 16.24 +10.03% 121,115 191,509,308
2024-07-18 14.14 14.8 14.04 14.76 +1.3% 75,988 109,787,596
2024-07-17 14.88 15.01 14.56 14.57 -2.08% 56,417 83,143,684
2024-07-16 14.93 14.93 14.5 14.88 -0.73% 85,716 126,327,252
2024-07-15 15.23 15.56 14.8 14.99 +1.97% 128,856 194,774,681
2024-07-12 14.7 15 14.55 14.7 +0.07% 49,965 73,733,185
2024-07-11 14.59 14.74 14.34 14.69 +2.94% 62,779 91,629,109
2024-07-10 14.5 14.57 14.23 14.27 -2.26% 52,944 76,295,152
2024-07-09 13.92 14.62 13.73 14.6 +4.89% 98,213 140,232,022
2024-07-08 14.3 14.35 13.88 13.92 -2.79% 45,549 63,989,270
2024-07-05 14.48 14.5 14.04 14.32 -0.21% 49,776 71,006,520
2024-07-04 14.75 14.97 14.29 14.35 -4.97% 98,528 143,704,331
2024-07-03 14.9 15.79 14.61 15.1 +0.94% 116,173 176,604,035
2024-07-02 15.08 15.24 14.93 14.96 -0.86% 42,473 64,071,965
2024-07-01 15.17 15.23 14.75 15.09 +0.07% 47,813 71,595,806
2024-06-28 15.06 15.42 14.97 15.08 +0.27% 58,054 88,285,126
2024-06-27 15.24 15.67 15.03 15.04 -1.51% 75,318 115,985,535
2024-06-26 14.69 15.35 14.4 15.27 +3.74% 63,075 94,378,279
2024-06-25 15.19 15.27 14.59 14.72 -1.54% 54,033 80,281,520
2024-06-24 15.65 15.75 14.9 14.95 -5.02% 66,047 100,408,001
2024-06-21 15.69 15.97 15.48 15.74 -1.56% 57,644 90,772,575
2024-06-20 16.36 16.64 15.94 15.99 -4.02% 89,423 145,498,827
2024-06-19 16.58 17.15 16.28 16.66 +0.48% 122,862 205,269,227
2024-06-18 16.7 16.73 16.46 16.58 +0.91% 67,040 111,429,076
2024-06-17 16.4 16.61 16.2 16.43 0% 55,174 90,760,267
2024-06-14 16.52 16.57 16.18 16.43 -1.14% 63,172 103,534,818
2024-06-13 16.61 16.85 16.5 16.62 0% 88,576 147,323,448
2024-06-12 16.02 16.98 15.99 16.62 +2.28% 122,629 202,248,777
2024-06-11 15.57 16.28 15.06 16.25 +3.77% 112,287 178,840,712
2024-06-07 15.25 15.94 15.21 15.66 +3.78% 93,542 145,581,018
2024-06-06 15.65 16.3 14.96 15.09 -5.81% 125,250 193,249,375
2024-06-05 16.2 16.46 16.02 16.02 -1.48% 76,344 124,143,992
2024-06-04 16.8 17 16 16.26 -3.79% 115,060 187,349,850
2024-06-03 17.12 17.37 16.79 16.9 -3.26% 98,479 168,096,544
2024-05-31 17.5 17.83 17.35 17.47 -0.11% 69,886 122,893,705
2024-05-30 17.45 17.7 17.11 17.49 +0.23% 85,738 150,224,290
2024-05-29 17.46 17.85 17.29 17.45 -2.57% 103,551 181,945,153
2024-05-28 17.8 18.6 17.45 17.91 +0.62% 172,547 312,073,542
2024-05-27 17.18 18.09 16.59 17.8 +4.22% 167,324 291,163,868
2024-05-24 17.62 17.64 17.06 17.08 -4.26% 118,427 204,534,529
2024-05-23 18.69 18.93 17.73 17.84 -4.95% 176,007 319,441,433
2024-05-22 20.13 20.13 18.7 18.77 +2.57% 210,116 400,372,006
2024-05-21 18.79 18.8 18.17 18.3 -3.02% 106,873 196,422,964
2024-05-20 18.9 19.28 18.7 18.87 -2.33% 124,606 236,494,245
2024-05-17 19.01 19.57 18.58 19.32 +1.42% 136,495 261,259,169
2024-05-16 19.07 19.42 18.88 19.05 +0.37% 124,661 237,932,850
2024-05-15 18.64 19.98 18.28 18.98 +1.93% 203,213 392,019,057
2024-05-14 18.39 18.88 18.39 18.62 +1.75% 88,896 165,423,944
2024-05-13 19 19.08 17.9 18.3 -5.57% 155,778 288,742,491
2024-05-10 19.74 20.18 19.26 19.38 -1.82% 153,599 300,410,505
2024-05-09 19.29 19.91 19.26 19.74 +2.6% 167,636 329,001,170
2024-05-08 19.64 19.72 19.15 19.24 -2.73% 133,358 257,892,597
2024-05-07 19.31 20.07 19.06 19.78 +2.91% 229,960 449,807,288
2024-05-06 19.36 19.6 19 19.22 -0.41% 146,714 282,469,862
2024-04-30 19.48 19.62 18.8 19.3 -0.92% 192,154 368,582,557
2024-04-29 19.07 19.62 18.82 19.48 +3.84% 262,755 508,706,585
2024-04-26 16.92 18.76 16.85 18.76 +10.03% 171,010 310,611,476
2024-04-25 17.09 17.4 16.96 17.05 -0.93% 91,427 157,096,090
2024-04-24 16.69 17.28 16.62 17.21 +4.05% 97,764 166,432,907
2024-04-23 16.75 16.92 16.52 16.54 +0.36% 77,899 130,182,013
2024-04-22 16.93 17.07 15.95 16.48 -3.91% 114,595 189,458,643
2024-04-19 17.65 17.85 17.01 17.15 -2.56% 120,003 207,884,839
2024-04-18 17.48 18.09 16.76 17.6 +2.86% 202,812 353,844,075
2024-04-17 15.55 17.11 15.55 17.11 +10.03% 206,365 346,604,001
2024-04-16 17.07 17.17 15.55 15.55 -10.01% 144,152 228,874,964
2024-04-15 18.84 18.9 17.05 17.28 -8.76% 180,776 319,468,532
2024-04-12 19.23 19.44 18.9 18.94 -0.89% 112,708 216,645,305
2024-04-11 18.55 19.43 18.38 19.11 +2.85% 158,588 304,018,334
2024-04-10 19.53 19.58 18.38 18.58 -4.77% 139,710 261,977,757
2024-04-09 19.6 20 19.22 19.51 +0.31% 112,228 219,712,978
2024-04-08 20 20.1 19.44 19.45 -4.28% 137,311 271,055,372
2024-04-03 21.3 21.47 20.12 20.32 -3.92% 148,989 306,157,194
2024-04-02 22.04 22.08 21.1 21.15 -4.04% 150,222 321,875,219
2024-04-01 21.56 22.2 21.47 22.04 +2.32% 161,275 351,682,106
2024-03-29 21.4 21.75 21.01 21.54 +0.23% 145,776 312,287,509
2024-03-28 20.81 21.95 20.75 21.49 +2.68% 207,163 444,976,496
2024-03-27 22.55 22.88 20.88 20.93 -8.24% 245,961 529,072,412
2024-03-26 24.3 25.28 22.34 22.81 -7.76% 284,799 672,280,010
2024-03-25 25 26.26 24.6 24.73 -4.41% 236,461 597,643,714
2024-03-22 26.5 26.92 25.81 25.87 -4.75% 340,795 892,151,726
2024-03-21 26.1 27.79 26 27.16 +3.43% 464,493 1,257,252,565
2024-03-20 25.68 26.81 25.23 26.26 +0.77% 377,413 981,001,883
2024-03-19 24.9 26.66 24.53 26.06 +4.66% 393,634 1,017,557,610
2024-03-18 24.2 25.22 24.18 24.9 +2.09% 234,601 580,370,781
2024-03-15 24.77 24.8 24 24.39 -2.75% 229,814 558,749,872
2024-03-14 25.6 25.91 24.48 25.08 -4.42% 312,341 785,615,395
2024-03-13 26.07 27.18 25.58 26.24 +2.3% 530,876 1,400,206,526
2024-03-12 24.4 25.99 24.23 25.65 +4.74% 467,437 1,179,784,208
2024-03-11 24 24.94 23.4 24.49 -0.97% 291,747 707,837,257
2024-03-08 23.85 25.1 23.16 24.73 +3.04% 347,159 851,417,210
2024-03-07 25.13 25.75 23.22 24 -4.46% 339,441 836,924,905
2024-03-06 24.06 25.9 22.92 25.12 +0.96% 478,400 1,173,193,923
2024-03-05 24.4 27.22 23.95 24.88 -0.6% 598,878 1,523,229,376
2024-03-04 23.06 25.03 23.06 25.03 +10.02% 578,636 1,389,316,623
2024-03-01 21.85 23.96 21.21 22.75 +3.93% 640,487 1,416,237,227
2024-02-29 19.25 21.89 18.83 21.89 +10% 623,244 1,328,958,627
2024-02-28 21.65 22.46 19.9 19.9 -10% 416,887 885,709,653
2024-02-27 20 22.54 19.6 22.11 +7.54% 458,173 952,987,462
2024-02-26 19.12 21.29 18.91 20.56 +5.98% 477,947 958,657,212
2024-02-23 19.44 19.81 18.6 19.4 +2.54% 534,111 1,021,119,972
2024-02-22 17.22 18.92 16.6 18.92 +10% 540,606 964,136,662
2024-02-21 15.68 17.53 15.5 17.2 +7.9% 434,058 743,939,306
2024-02-20 15 16.16 14.79 15.94 +5.49% 338,932 526,874,702
2024-02-19 13.73 15.11 13.73 15.11 +9.97% 302,392 440,247,820
2024-02-08 12.9 13.95 12.11 13.74 +5.77% 273,710 359,324,880
2024-02-07 14.6 14.79 12.92 12.99 -9.54% 291,236 394,794,851
2024-02-06 14.5 15.29 14.21 14.36 -9.06% 276,403 399,108,694
2024-02-05 17.12 17.75 15.79 15.79 -9.98% 137,508 224,822,092
2024-02-02 18.9 19.19 17.1 17.54 -7.68% 234,535 424,765,368
2024-02-01 18.19 19.99 17.53 19 +4.57% 287,921 543,866,497
2024-01-31 19.72 19.79 18.15 18.17 -6.15% 119,924 225,659,278
2024-01-30 19.91 20.28 19.31 19.36 -2.27% 99,408 196,269,702
2024-01-29 20.65 20.99 19.73 19.81 -4.94% 131,340 264,154,981
2024-01-26 21.38 21.55 20.78 20.84 -2.66% 159,796 337,912,713
2024-01-25 21 21.5 20.45 21.41 +3.23% 200,222 423,545,719
2024-01-24 20.8 20.96 19.91 20.74 +0.19% 156,241 319,845,252
2024-01-23 20.25 20.88 19.9 20.7 +0.29% 186,299 382,337,115
2024-01-22 23.04 23.04 20.64 20.64 -9.99% 371,698 801,928,606
2024-01-19 23 24.29 22.85 22.93 +3.85% 497,023 1,174,201,939
2024-01-18 22.28 22.28 21.42 22.08 -1.52% 135,484 295,197,231
2024-01-17 22.69 22.91 22.22 22.42 -1.45% 106,325 239,047,684
2024-01-16 23.05 23.18 22.22 22.75 -1.52% 145,352 327,889,976
2024-01-15 22.73 23.72 22.35 23.1 +1.76% 192,370 446,137,766
2024-01-12 23.57 23.62 22.4 22.7 -3.61% 200,649 457,252,813
2024-01-11 22.58 23.6 22.43 23.55 +3.84% 224,199 520,550,710
2024-01-10 23.28 23.78 22.58 22.68 -2.49% 210,064 483,012,963
2024-01-09 23.15 24.15 22.9 23.26 +3.15% 288,492 676,471,282
2024-01-08 22.49 22.85 22.17 22.55 -0.04% 139,391 314,690,237
2024-01-05 23.66 23.78 22.44 22.56 -4.61% 175,091 402,067,167
2024-01-04 23.5 23.79 23.27 23.65 +0.55% 176,242 415,239,500
2024-01-03 24.6 24.67 22.9 23.52 -4.97% 295,648 697,739,517
2024-01-02 25.59 25.97 24.66 24.75 -3.28% 299,251 752,125,341

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

ф╕ЬцЦ╣цЭРцЦЩ 603110

2022-2023两年

ц╢жцмгчзСцКА 300493

近半年

чЯйхнРчзСцКА 300802

近三个月

цЩЛцОзчФ╡хКЫ 000767

近半年

цЦ░щЫЖшГ╜ц║Р 601918

2024年至今

хКЫщ╝ОхЕЙчФ╡ 605118

2023年全年

щЗСхдкщШ│ 300606

2024年至今

чзСщб║шВбф╗╜ 300737

2024年至今

ф╕Цч║кчСЮх░Ф 300150

近期数据

хоЙцЧнчФЯчЙй 688075

2024年至今

热门概念板块

新能源汽车
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

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