хМЧчЯ┐чзСцКА 600980

数据更新至:

添加到对比分析

17.38 +1.28%

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

17.38
+1.28% +0.22
17.14
开盘价
17.56
最高价
17.1
最低价
38,810
成交量
数据更新至: 2025-03-25

技术指标

17.32
MA5 (5日均线)
17.34
MA10 (10日均线)
17.10
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 17.14 17.56 17.1 17.38 +1.28% 38,810 67,375,212
2025-03-24 17.15 17.64 16.74 17.16 -0.92% 60,736 104,198,945
2025-03-21 17.55 17.66 17.2 17.32 -0.57% 50,945 88,662,630
2025-03-20 17.3 17.59 17.18 17.42 +0.69% 52,422 91,328,210
2025-03-19 17.27 17.42 17.13 17.3 +0.17% 45,284 78,126,740
2025-03-18 17.17 17.35 17.17 17.27 +0.58% 41,582 71,803,726
2025-03-17 17.3 17.37 17.08 17.17 -0.69% 42,695 73,329,026
2025-03-14 17.34 17.51 17.11 17.29 -1.43% 59,728 103,092,931
2025-03-13 17.85 17.92 17.08 17.54 -0.23% 84,194 146,447,509
2025-03-12 17.93 17.94 17.51 17.58 -2.06% 86,588 153,043,766
2025-03-11 17.55 17.97 17.45 17.95 -0.22% 104,220 185,369,663
2025-03-10 17.21 18.77 17.06 17.99 +4.53% 146,952 262,201,398
2025-03-07 17.39 17.48 17 17.21 +0.64% 131,766 227,432,935
2025-03-06 17.25 17.27 16.88 17.1 +0.06% 103,018 175,657,178
2025-03-05 16.62 17.4 16.45 17.09 +2.95% 132,589 224,591,660
2025-03-04 16.23 16.83 16.16 16.6 +0.42% 112,795 186,993,163
2025-03-03 15.81 17.36 15.81 16.53 +4.75% 119,404 199,539,172
2025-02-28 16.08 16.1 15.75 15.78 -2.47% 29,275 46,623,157
2025-02-27 16.32 16.35 15.97 16.18 +0.31% 34,506 55,839,976
2025-02-26 15.88 16.23 15.87 16.13 +1.32% 28,100 45,270,813
2025-02-25 15.92 16.03 15.88 15.92 -1.12% 20,755 33,113,501
2025-02-24 16.08 16.17 15.9 16.1 +0.12% 25,914 41,614,635
2025-02-21 16.17 16.23 16 16.08 -0.56% 26,338 42,412,928
2025-02-20 16 16.24 15.95 16.17 +1.38% 37,169 59,966,136
2025-02-19 15.58 15.99 15.52 15.95 +2.77% 35,174 55,787,893
2025-02-18 15.74 15.86 15.45 15.52 -1.4% 25,467 40,010,628
2025-02-17 15.55 15.83 15.53 15.74 +0.83% 23,998 37,699,107
2025-02-14 15.61 15.78 15.55 15.61 +0.06% 22,086 34,594,449
2025-02-13 16.01 16.04 15.6 15.6 -2.62% 28,394 44,821,442
2025-02-12 16 16.07 15.86 16.02 0% 21,996 35,133,549
2025-02-11 16.12 16.12 15.95 16.02 -0.56% 19,345 30,998,782
2025-02-10 16.05 16.12 15.9 16.11 +0.44% 30,504 48,869,934
2025-02-07 16.09 16.15 15.88 16.04 -0.43% 37,976 60,940,774
2025-02-06 15.73 16.18 15.66 16.11 +2.42% 32,224 51,465,051
2025-02-05 15.82 15.84 15.65 15.73 +0.19% 21,162 33,288,656
2025-01-27 15.73 15.89 15.65 15.7 -0.32% 18,828 29,706,801
2025-01-24 15.48 15.75 15.41 15.75 +0.96% 18,389 28,684,890
2025-01-23 15.6 15.91 15.6 15.6 +0.13% 25,150 39,627,510
2025-01-22 15.41 15.7 15.41 15.58 +0.19% 21,174 32,992,458
2025-01-21 15.8 15.8 15.37 15.55 -0.96% 18,173 28,203,126
2025-01-20 15.49 15.79 15.37 15.7 +1.36% 25,508 39,868,893
2025-01-17 15.48 15.52 15.31 15.49 +0.19% 17,274 26,692,578
2025-01-16 15.51 15.67 15.33 15.46 -0.13% 23,603 36,608,618
2025-01-15 15.5 15.65 15.3 15.48 +0.26% 21,145 32,721,418
2025-01-14 14.88 15.47 14.88 15.44 +3.62% 27,885 42,468,801
2025-01-13 14.63 15.01 14.49 14.9 +0.74% 15,663 23,161,007
2025-01-10 14.98 15.16 14.78 14.79 -1.6% 19,829 29,674,149
2025-01-09 14.9 15.08 14.82 15.03 +0.67% 20,195 30,299,837
2025-01-08 14.96 15.16 14.56 14.93 -1.45% 23,536 34,960,190
2025-01-07 14.7 15.15 14.62 15.15 +2.85% 23,894 35,802,712
2025-01-06 14.63 14.93 14.05 14.73 +1.59% 27,181 39,674,663
2025-01-03 15.13 15.3 14.45 14.5 -3.4% 27,801 41,308,853
2025-01-02 15.28 15.5 14.9 15.01 -1.77% 25,896 39,332,233
2024-12-31 15.6 15.71 15.26 15.28 -2.11% 22,371 34,611,577
2024-12-30 15.47 15.86 15.27 15.61 0% 22,955 35,838,439
2024-12-27 15.41 15.78 15.39 15.61 +1.23% 23,311 36,465,290
2024-12-26 15 15.49 15 15.42 +2.19% 20,925 32,124,580
2024-12-25 15.34 15.39 14.89 15.09 -1.82% 20,959 31,578,763
2024-12-24 15.26 15.55 15.11 15.37 +1.05% 22,128 33,905,565
2024-12-23 15.94 15.96 15.16 15.21 -4.52% 33,369 51,740,573
2024-12-20 15.87 16.03 15.87 15.93 +0.19% 22,243 35,492,098
2024-12-19 15.81 15.97 15.6 15.9 +0.51% 26,526 41,924,770
2024-12-18 15.7 16.07 15.62 15.82 +1.48% 31,839 50,593,629
2024-12-17 16.13 16.18 15.54 15.59 -3.35% 31,762 50,215,906
2024-12-16 16.28 16.34 16.08 16.13 -0.31% 20,566 33,360,641
2024-12-13 16.51 16.51 16.16 16.18 -2.12% 30,906 50,431,686
2024-12-12 16.46 16.55 16.35 16.53 +0.49% 26,087 42,990,228
2024-12-11 16.35 16.53 16.27 16.45 +0.61% 25,847 42,417,558
2024-12-10 16.65 16.71 16.28 16.35 -0.06% 43,414 71,588,681
2024-12-09 16.54 16.55 16.2 16.36 -0.43% 28,649 46,923,734
2024-12-06 16.34 16.45 16.28 16.43 +0.37% 29,694 48,636,904
2024-12-05 16.35 16.52 16.27 16.37 -0.12% 32,926 53,917,791
2024-12-04 16.58 16.69 16.34 16.39 -0.97% 40,923 67,431,649
2024-12-03 16.4 16.66 16.39 16.55 +0.98% 47,194 77,955,514
2024-12-02 16.3 16.58 16.22 16.39 +0.55% 56,782 93,208,962
2024-11-29 15.88 16.46 15.81 16.3 +2.45% 55,622 90,099,959
2024-11-28 15.89 16.11 15.83 15.91 +0.13% 20,840 33,314,755
2024-11-27 15.87 15.9 15.32 15.89 +0.13% 29,980 46,812,128
2024-11-26 16 16.22 15.78 15.87 -1.12% 28,366 45,391,016
2024-11-25 15.71 16.09 15.69 16.05 +2.16% 30,845 49,175,203
2024-11-22 16.16 16.38 15.7 15.71 -2.6% 53,605 86,048,648
2024-11-21 16 16.26 15.95 16.13 +0.44% 27,783 44,837,984
2024-11-20 15.68 16.12 15.65 16.06 +1.77% 30,816 49,222,357
2024-11-19 15.43 15.79 15.37 15.78 +2.27% 38,922 60,699,047
2024-11-18 15.84 16.05 15.32 15.43 -2.71% 49,194 76,685,911
2024-11-15 16.35 16.49 15.79 15.86 -2.7% 45,119 72,994,809
2024-11-14 16.7 17.08 16.3 16.3 -2.69% 60,718 101,382,084
2024-11-13 16.5 17.16 16.45 16.75 +0.72% 63,030 105,821,975
2024-11-12 16.8 16.98 16.48 16.63 -0.89% 70,114 117,606,975
2024-11-11 16.55 16.78 16.46 16.78 +1.39% 62,881 104,791,619
2024-11-08 16.8 16.96 16.5 16.55 -1.43% 86,207 144,191,638
2024-11-07 16.59 16.94 16.53 16.79 +0.24% 85,856 143,790,073
2024-11-06 16.7 17.1 16.55 16.75 -0.59% 131,279 219,943,738
2024-11-05 16.45 17.3 16.39 16.85 +1.32% 161,504 270,267,547
2024-11-04 17.42 17.47 16.3 16.63 -4.54% 203,097 337,514,764
2024-11-01 15.8 17.42 15.8 17.42 +9.97% 262,831 447,046,759
2024-10-31 15.59 15.99 15.48 15.84 +1.54% 37,782 59,588,529
2024-10-30 15.6 15.83 15.43 15.6 0% 41,916 65,418,626
2024-10-29 15.92 16.18 15.55 15.6 -2.5% 46,258 73,052,105
2024-10-28 15.55 16 15.54 16 +2.76% 44,164 69,982,496
2024-10-25 15.19 15.69 15.15 15.57 +2.5% 34,822 53,865,883
2024-10-24 15.19 15.27 15 15.19 -0.13% 17,139 25,928,849
2024-10-23 15.19 15.37 15.03 15.21 +0.13% 32,591 49,642,845
2024-10-22 15.02 15.34 14.94 15.19 +0.93% 27,502 41,616,434
2024-10-21 14.77 15.16 14.77 15.05 +1.9% 37,479 56,179,455
2024-10-18 14.52 14.92 14.48 14.77 +1.72% 25,834 37,959,124
2024-10-17 14.76 14.84 14.52 14.52 -1.16% 18,619 27,339,898
2024-10-16 14.5 14.74 14.45 14.69 +0.55% 18,375 26,885,318
2024-10-15 14.73 14.92 14.61 14.61 -1.35% 20,194 29,799,754
2024-10-14 14.53 14.88 14.53 14.81 +1.44% 23,808 35,072,402
2024-10-11 15.05 15.08 14.48 14.6 -2.99% 31,301 46,157,831
2024-10-10 14.98 15.38 14.72 15.05 +0.74% 42,687 64,398,122
2024-10-09 15.77 15.79 14.88 14.94 -6.92% 57,986 88,228,626
2024-10-08 16.58 16.67 15.2 16.05 +5.94% 100,066 159,686,872
2024-09-30 14.5 15.32 14.14 15.15 +7.29% 75,611 111,985,732
2024-09-27 13.73 14.18 13.73 14.12 +3.29% 23,726 33,084,661
2024-09-26 13.52 13.68 13.4 13.67 +2.01% 22,951 31,201,004
2024-09-25 13.49 13.73 13.3 13.4 +0.22% 28,296 38,386,672
2024-09-24 13.15 13.39 13.09 13.37 +1.13% 17,363 23,075,879
2024-09-23 13.13 13.25 13.09 13.22 +0.08% 12,879 16,975,577
2024-09-20 12.98 13.21 12.98 13.21 +1.07% 15,515 20,376,343
2024-09-19 12.75 13.1 12.68 13.07 +2.91% 14,830 19,231,221
2024-09-18 12.75 12.8 12.45 12.7 -0.47% 11,495 14,508,075
2024-09-13 12.81 12.88 12.7 12.76 -0.39% 8,623 11,034,777
2024-09-12 12.98 13.06 12.81 12.81 -0.77% 9,543 12,336,115
2024-09-11 12.91 13.02 12.8 12.91 -0.31% 9,817 12,692,552
2024-09-10 12.82 13.01 12.73 12.95 +1.17% 12,703 16,343,879
2024-09-09 12.71 12.87 12.63 12.8 +0.31% 8,982 11,459,746
2024-09-06 13.13 13.13 12.74 12.76 -2.74% 13,772 17,775,303
2024-09-05 13.14 13.24 13.07 13.12 -0.08% 10,857 14,289,845
2024-09-04 13.24 13.31 13.1 13.13 -0.98% 10,682 14,092,788
2024-09-03 13.16 13.37 13.1 13.26 +0.76% 13,831 18,312,423
2024-09-02 13.2 13.38 13.13 13.16 -0.6% 18,025 23,903,590
2024-08-30 13.23 13.39 13.16 13.24 +0.08% 23,908 31,789,889
2024-08-29 12.98 13.26 12.92 13.23 +1.77% 12,619 16,573,181
2024-08-28 12.94 13.14 12.81 13 +0.46% 13,366 17,429,714
2024-08-27 13.1 13.16 12.89 12.94 -1.3% 12,326 16,038,732
2024-08-26 12.89 13.19 12.72 13.11 +2.1% 13,817 18,042,463
2024-08-23 12.97 12.98 12.67 12.84 -1.61% 16,938 21,701,879
2024-08-22 13.2 13.35 13.02 13.05 -1.21% 12,081 15,923,664
2024-08-21 13.19 13.3 13.13 13.21 0% 10,746 14,206,371
2024-08-20 13.2 13.51 13.16 13.21 -0.38% 18,133 24,121,319
2024-08-19 13.23 13.52 13.21 13.26 -0.45% 26,038 34,846,125
2024-08-16 13.66 13.75 13.28 13.32 +3.02% 53,299 71,602,688
2024-08-15 12.92 13.1 12.84 12.93 -0.15% 13,851 17,971,213
2024-08-14 12.97 13.04 12.88 12.95 -0.08% 9,677 12,523,379
2024-08-13 13.03 13.05 12.86 12.96 +0.08% 13,151 17,072,571
2024-08-12 13 13.05 12.89 12.95 -0.61% 8,556 11,088,754
2024-08-09 13.17 13.22 12.99 13.03 -0.69% 9,274 12,146,743
2024-08-08 13.16 13.2 13.02 13.12 -0.76% 9,043 11,855,351
2024-08-07 13.12 13.26 13.04 13.22 +1.07% 10,997 14,501,322
2024-08-06 12.82 13.13 12.82 13.08 +2.59% 17,129 22,282,937
2024-08-05 12.8 13.02 12.7 12.75 -1.09% 13,399 17,245,019
2024-08-02 13.02 13.08 12.86 12.89 -1.07% 10,709 13,908,034
2024-08-01 13.04 13.11 12.95 13.03 0% 12,093 15,769,044
2024-07-31 12.7 13.07 12.65 13.03 +2.6% 16,348 21,145,795
2024-07-30 12.55 12.74 12.45 12.7 +0.63% 10,888 13,788,999
2024-07-29 12.54 12.69 12.41 12.62 +1.61% 15,668 19,695,481
2024-07-26 12.14 12.48 12.14 12.42 +2.22% 11,932 14,768,597
2024-07-25 12 12.3 11.97 12.15 +1% 9,070 10,999,988
2024-07-24 12.17 12.22 12 12.03 -0.99% 11,757 14,222,099
2024-07-23 12.43 12.53 12.15 12.15 -2.49% 10,723 13,260,557
2024-07-22 12.44 12.57 12.38 12.46 -0.16% 11,606 14,476,205
2024-07-19 12.31 12.57 12.23 12.48 +0.56% 12,546 15,603,329
2024-07-18 12.39 12.42 12.12 12.41 -0.24% 12,893 15,802,717
2024-07-17 12.68 12.69 12.42 12.44 -1.5% 12,838 16,027,341
2024-07-16 12.74 12.79 12.56 12.63 -0.86% 10,115 12,782,105
2024-07-15 12.8 12.93 12.69 12.74 -1.32% 8,817 11,273,745
2024-07-12 12.98 13.07 12.84 12.91 -0.84% 8,476 10,974,033
2024-07-11 12.8 13.06 12.72 13.02 +2.92% 15,004 19,452,419
2024-07-10 12.74 12.87 12.6 12.65 -0.94% 11,700 14,903,047
2024-07-09 12.57 12.78 12.28 12.77 +1.35% 17,762 22,292,571
2024-07-08 12.99 12.99 12.54 12.6 -2.33% 13,196 16,716,777
2024-07-05 12.75 13 12.62 12.9 +1.02% 11,550 14,826,068
2024-07-04 13.08 13.18 12.72 12.77 -2.44% 13,878 17,905,122
2024-07-03 13.16 13.32 13.06 13.09 -1.06% 12,414 16,326,567
2024-07-02 13.34 13.38 13.18 13.23 -0.6% 22,662 30,076,308
2024-07-01 13.59 13.85 13.19 13.31 +2.15% 42,227 56,674,753
2024-06-28 12.87 13.24 12.84 13.03 +1.4% 13,097 17,133,363
2024-06-27 13.07 13.19 12.85 12.85 -1.68% 11,384 14,824,351
2024-06-26 12.8 13.09 12.67 13.07 +2.03% 14,747 19,018,290
2024-06-25 12.59 12.9 12.59 12.81 +1.67% 12,456 15,928,927
2024-06-24 13.02 13.05 12.5 12.6 -3.67% 18,132 23,042,735
2024-06-21 13.1 13.15 12.95 13.08 +0.31% 10,385 13,574,705
2024-06-20 13.23 13.45 13 13.04 -2.76% 17,132 22,588,716
2024-06-19 13.45 13.59 13.4 13.41 -0.22% 13,385 18,051,050
2024-06-18 13.27 13.44 13.23 13.44 +1.51% 13,828 18,511,542
2024-06-17 13.22 13.35 13.16 13.24 -0.08% 13,294 17,606,949
2024-06-14 13.12 13.3 13.05 13.25 +0.53% 14,427 19,059,290
2024-06-13 13.36 13.43 13.13 13.18 -1.27% 16,062 21,261,422
2024-06-12 13.17 13.4 13.09 13.35 +1.52% 13,673 18,196,985
2024-06-11 13.1 13.18 12.77 13.15 0% 16,805 21,850,939
2024-06-07 13.05 13.18 12.85 13.15 +3.22% 24,878 32,409,943
2024-06-06 13.23 13.25 12.72 12.74 -3.26% 28,472 36,641,799
2024-06-05 13.39 13.45 13.15 13.17 -2.23% 19,813 26,296,675
2024-06-04 13.65 13.65 13.29 13.47 -1.32% 19,639 26,336,070
2024-06-03 14.11 14.11 13.51 13.65 -2.71% 19,914 27,360,708
2024-05-31 14 14.14 13.96 14.03 +0.07% 13,513 18,966,367
2024-05-30 14.2 14.3 13.97 14.02 -1.34% 19,956 28,181,699
2024-05-29 13.95 14.4 13.86 14.21 +1.86% 24,292 34,500,619
2024-05-28 13.74 14.17 13.74 13.95 +0.94% 26,877 37,666,946
2024-05-27 13.76 13.82 13.54 13.82 +1.1% 15,647 21,410,357
2024-05-24 13.73 13.82 13.62 13.67 -0.07% 16,152 22,186,270
2024-05-23 14.11 14.11 13.6 13.68 -3.59% 30,819 42,484,308
2024-05-22 14.27 14.5 14.1 14.19 -1.46% 28,286 40,303,338
2024-05-21 14.58 14.58 14.12 14.4 -1.57% 29,729 42,481,702
2024-05-20 14.44 14.64 14.37 14.63 +1.74% 28,918 42,030,429
2024-05-17 14.26 14.39 14.1 14.38 +1.27% 20,481 29,142,410
2024-05-16 14.48 14.49 14.18 14.2 -1.25% 20,719 29,624,212
2024-05-15 14.3 14.58 14.22 14.38 +0.14% 16,331 23,503,681
2024-05-14 14.25 14.47 14.22 14.36 +0.77% 17,806 25,514,481
2024-05-13 14.45 14.47 14.15 14.25 -2.46% 27,700 39,520,513
2024-05-10 14.89 14.93 14.59 14.61 -1.35% 30,132 44,260,146
2024-05-09 14.6 14.94 14.59 14.81 +1.65% 35,156 52,151,335
2024-05-08 14.65 14.8 14.54 14.57 -1.09% 27,351 40,012,561
2024-05-07 14.66 14.96 14.56 14.73 +0.48% 32,545 47,982,202
2024-05-06 14.41 14.68 14.26 14.66 +3.02% 35,973 52,189,193
2024-04-30 14.49 14.53 14.15 14.23 -1.45% 29,382 42,030,881
2024-04-29 14.15 14.46 14.15 14.44 +1.98% 28,172 40,474,241
2024-04-26 13.96 14.17 13.82 14.16 +1.36% 33,178 46,616,014
2024-04-25 13.95 14.2 13.76 13.97 -0.71% 31,018 43,325,544
2024-04-24 13.74 14.09 13.7 14.07 +2.4% 30,261 42,227,799
2024-04-23 13.74 13.98 13.68 13.74 -0.51% 30,525 42,101,103
2024-04-22 14 14.23 13.74 13.81 -2.13% 35,794 50,025,698
2024-04-19 14.03 14.43 13.95 14.11 +0.57% 38,896 55,063,518
2024-04-18 14.02 14.36 13.8 14.03 +0.14% 38,353 54,169,273
2024-04-17 13.2 14.04 13.2 14.01 +7.11% 50,067 68,956,850
2024-04-16 14.12 14.29 13 13.08 -8.72% 67,885 91,095,166
2024-04-15 15.05 15.08 14 14.33 -5.1% 73,656 106,367,565
2024-04-12 15.3 15.48 15.06 15.1 -0.72% 48,543 73,954,105
2024-04-11 15.02 15.6 14.91 15.21 -0.33% 62,033 94,713,202
2024-04-10 15.51 15.54 15.05 15.26 -2.93% 73,490 112,208,449
2024-04-09 14.84 15.85 14.84 15.72 +4.38% 110,780 170,763,390
2024-04-08 15.43 15.95 15.03 15.06 -2.27% 109,616 170,172,149
2024-04-03 15.17 15.66 14.91 15.41 +1.92% 89,592 137,357,608
2024-04-02 14.91 15.13 14.86 15.12 +1.34% 55,356 83,128,506
2024-04-01 15.02 15.27 14.79 14.92 +0.47% 64,611 96,677,184
2024-03-29 14.34 14.86 14.26 14.85 +4.5% 61,102 89,566,310
2024-03-28 13.81 14.42 13.81 14.21 +3.2% 40,142 56,975,266
2024-03-27 14.31 14.35 13.77 13.77 -4.04% 29,728 41,838,577
2024-03-26 14.16 14.39 14 14.35 +0.99% 31,083 44,158,769
2024-03-25 14.54 14.68 14.21 14.21 -2.4% 39,056 56,542,581
2024-03-22 14.76 14.85 14.4 14.56 -1.95% 43,873 63,983,039
2024-03-21 14.97 14.98 14.63 14.85 -0.6% 46,681 69,130,781
2024-03-20 14.93 14.98 14.76 14.94 +0.4% 47,238 70,183,433
2024-03-19 14.82 15.32 14.78 14.88 -0.13% 71,986 108,333,702
2024-03-18 14.98 15.05 14.67 14.9 +0.61% 69,607 103,150,931
2024-03-15 14.35 14.82 14.22 14.81 +2.42% 80,040 117,139,615
2024-03-14 14.45 14.74 14.28 14.46 -0.14% 62,796 91,180,005
2024-03-13 14.46 14.59 14.34 14.48 -0.55% 56,373 81,592,602
2024-03-12 14.55 14.67 14.34 14.56 -0.82% 72,216 104,733,819
2024-03-11 14.39 14.88 14.31 14.68 +1.87% 113,265 165,548,279
2024-03-08 14.51 14.78 14.12 14.41 -3.81% 155,395 222,835,774
2024-03-07 13.71 14.98 13.71 14.98 +9.99% 198,372 291,613,830
2024-03-06 13.38 13.75 13.27 13.62 +1.11% 29,255 39,703,374
2024-03-05 13.65 13.88 13.43 13.47 -1.54% 36,896 50,146,405
2024-03-04 13.72 13.75 13.33 13.68 +0.07% 42,923 58,345,635
2024-03-01 13.52 13.77 13.47 13.67 +0.89% 39,443 53,698,441
2024-02-29 13.08 13.56 13.02 13.55 +2.73% 49,500 66,271,972
2024-02-28 14.15 14.54 13.15 13.19 -6.39% 81,884 113,764,802
2024-02-27 13.61 14.1 13.57 14.09 +2.18% 48,371 67,174,389
2024-02-26 13.58 14.2 13.57 13.79 +2% 65,117 90,169,461
2024-02-23 13.24 13.55 13.13 13.52 +2.27% 48,426 64,480,637
2024-02-22 12.76 13.23 12.75 13.22 +2.8% 49,643 64,821,146
2024-02-21 12.46 13.18 12.41 12.86 +1.74% 66,460 85,797,307
2024-02-20 12.41 12.66 12.3 12.64 -0.08% 46,770 58,689,180
2024-02-19 12.42 12.73 12.2 12.65 +0.96% 85,599 107,373,391
2024-02-08 11.7 12.65 10.72 12.53 +6.19% 130,933 153,223,185
2024-02-07 11.63 12.68 11.11 11.8 +2.34% 106,025 128,404,125
2024-02-06 10.94 11.97 10.22 11.53 +2.58% 68,633 75,480,720
2024-02-05 12.33 12.34 11.24 11.24 -10.01% 53,400 60,939,683
2024-02-02 13.2 13.57 12.01 12.49 -5.88% 46,174 58,733,879
2024-02-01 13.56 13.63 12.97 13.27 -2.64% 41,610 55,351,353
2024-01-31 14.37 14.55 13.58 13.63 -5.08% 34,680 48,154,777
2024-01-30 14.81 15.03 14.23 14.36 -4.01% 34,009 49,804,087
2024-01-29 15.26 15.46 14.96 14.96 -2.03% 37,399 56,817,850
2024-01-26 15.15 15.53 15.14 15.27 +0.79% 36,516 55,927,408
2024-01-25 14.35 15.15 14.31 15.15 +5.72% 56,395 83,791,070
2024-01-24 13.99 14.38 13.75 14.33 +2.72% 41,438 58,241,682
2024-01-23 13.96 14.04 13.54 13.95 -0.64% 38,462 53,113,475
2024-01-22 15.02 15.04 13.96 14.04 -6.83% 40,521 58,772,964
2024-01-19 15.25 15.32 14.98 15.07 -1.12% 27,848 42,133,871
2024-01-18 15.71 15.74 14.91 15.24 -2.99% 47,148 71,744,042
2024-01-17 16.06 16.14 15.69 15.71 -2.12% 26,349 42,031,025
2024-01-16 16.3 16.36 15.8 16.05 -1.77% 36,819 58,957,413
2024-01-15 16.46 16.64 16.25 16.34 -1.15% 29,676 48,707,242
2024-01-12 16.69 16.97 16.5 16.53 -1.55% 26,769 44,817,176
2024-01-11 16.63 16.89 16.53 16.79 +0.96% 30,484 50,980,826
2024-01-10 16.83 16.98 16.53 16.63 -1.66% 34,473 57,641,895
2024-01-09 16.88 17.13 16.65 16.91 +0.48% 41,613 70,329,339
2024-01-08 17.12 17.29 16.78 16.83 -1.98% 30,221 51,458,326
2024-01-05 17.52 17.64 17.07 17.17 -1.49% 47,979 82,930,125
2024-01-04 17.66 17.69 17.33 17.43 -1.47% 32,126 56,142,156
2024-01-03 17.74 17.87 17.38 17.69 -0.9% 51,989 91,387,918
2024-01-02 17.69 18.03 17.55 17.85 +0.9% 69,726 124,447,897

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╕нхЖЬчлЛхНО 603970

近半年

щ╛ЩчЙИф╝ахкТ 605577

2024年至今

ф╕ЙхПкцЭ╛щ╝а 300783

2022-2023两年

ше┐щГихИЫф╕Ъ 000557

2024年一季度

цЩ║х║жшВбф╗╜ 000676

2024年一季度

щЗНх║ЖщУ╢шбМ 601963

2023年全年

шЗ│ч║пчзСцКА 603690

近期数据

ц▒ЗщЗСщАЪ 603577

2024年一季度

ф╕Кц╡╖ф╣ЭчЩ╛ 600838

近半年

хиБхеешВбф╗╜ 605001

近三个月

热门概念板块

新能源汽车
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
光伏产业
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
区块链
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

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