х╝ШшопчзСцКА 603015

数据更新至:

添加到对比分析

13.73 +10.02%

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

13.73
+10.02% +1.25
12.6
开盘价
13.73
最高价
12.41
最低价
254,273
成交量
数据更新至: 2025-03-25

技术指标

13.24
MA5 (5日均线)
13.34
MA10 (10日均线)
13.35
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 12.6 13.73 12.41 13.73 +10.02% 254,273 346,835,667
2025-03-24 12.77 12.81 12.03 12.48 -2.42% 153,778 190,912,726
2025-03-21 13.64 13.65 12.77 12.79 -6.3% 245,206 319,157,615
2025-03-20 13.58 13.87 13.42 13.65 +0.66% 239,592 329,050,512
2025-03-19 13.44 13.7 13.42 13.56 +0.07% 181,217 246,021,871
2025-03-18 13.38 13.68 13.38 13.55 +0.82% 156,298 211,206,393
2025-03-17 13.25 13.59 13.17 13.44 +1.13% 156,151 209,086,615
2025-03-14 13.11 13.34 12.64 13.29 +1.14% 181,292 236,768,421
2025-03-13 13.75 13.8 13 13.14 -4.78% 231,579 307,748,583
2025-03-12 13.72 13.98 13.6 13.8 -0.65% 291,718 402,137,971
2025-03-11 13.3 14.21 13.21 13.89 +2.97% 383,082 525,311,903
2025-03-10 13.25 13.57 13.09 13.49 +2.04% 209,626 280,084,053
2025-03-07 13.41 13.55 13.09 13.22 -2.29% 199,725 265,598,524
2025-03-06 13.34 13.66 13.27 13.53 +0.67% 267,153 361,451,973
2025-03-05 13.01 13.63 12.99 13.44 +3.38% 298,154 399,103,198
2025-03-04 12.8 13.19 12.59 13 +0.08% 204,625 266,187,768
2025-03-03 12.53 13.26 12.17 12.99 +3.59% 272,883 350,431,049
2025-02-28 13.4 13.4 12.52 12.54 -6.84% 272,673 350,350,339
2025-02-27 14.03 14.1 13.26 13.46 -4.06% 354,401 481,366,306
2025-02-26 13.5 14.15 13.45 14.03 +3.16% 491,096 681,494,340
2025-02-25 13.35 13.87 13.21 13.6 +0.74% 387,185 526,176,616
2025-02-24 13.6 13.76 13.31 13.5 -1.17% 351,796 475,448,141
2025-02-21 13.64 13.73 13.28 13.66 +0.22% 509,452 689,208,713
2025-02-20 13.93 14.1 13.5 13.63 +1.79% 784,445 1,077,947,543
2025-02-19 12.15 13.39 12.12 13.39 +10.02% 331,338 437,777,337
2025-02-18 12.57 12.79 12.12 12.17 -2.56% 283,419 353,898,092
2025-02-17 12.06 12.49 12.06 12.49 +3.31% 218,801 270,373,223
2025-02-14 12.35 12.42 12.02 12.09 -2.58% 221,568 268,909,654
2025-02-13 12.7 12.85 12.35 12.41 -3.27% 310,342 389,859,840
2025-02-12 12.61 13.02 12.4 12.83 +1.1% 364,837 465,081,107
2025-02-11 12.5 12.74 12.38 12.69 +0.87% 389,149 491,177,277
2025-02-10 12.37 12.59 12.21 12.58 +1.78% 329,931 409,132,692
2025-02-07 12.35 12.54 12.14 12.36 +0.08% 435,143 538,359,906
2025-02-06 11.66 12.36 11.5 12.35 +5.29% 373,861 452,441,798
2025-02-05 11.35 11.75 11.31 11.73 +3.99% 267,484 310,323,408
2025-01-27 12.16 12.37 11.23 11.28 -8.29% 377,075 439,151,296
2025-01-24 11.96 12.33 11.67 12.3 +2.41% 401,479 484,709,044
2025-01-23 12.18 12.42 11.91 12.01 -0.41% 440,813 537,332,842
2025-01-22 12.32 12.54 12.01 12.06 -5.49% 525,941 641,151,210
2025-01-21 12.4 13.43 12.34 12.76 +4.5% 786,686 1,021,882,157
2025-01-20 11.99 12.5 11.86 12.21 +0.91% 554,377 675,057,095
2025-01-17 12.83 12.99 12 12.1 -5.76% 708,618 872,577,923
2025-01-16 13.5 14.6 12.71 12.84 -8.74% 1,026,856 1,378,480,800
2025-01-15 15.92 15.92 14 14.07 -2.76% 1,361,303 2,099,984,866
2025-01-14 11.84 14.47 11.84 14.47 +10.04% 786,227 1,068,912,405
2025-01-13 12.75 14.51 12.61 13.15 -0.3% 1,227,019 1,695,306,408
2025-01-10 12.55 13.19 11.6 13.19 +10.01% 1,094,676 1,386,342,776
2025-01-09 11.99 11.99 11.99 11.99 +10% 95,337 114,308,619
2025-01-08 10.56 10.9 10.47 10.9 +9.99% 122,667 132,135,348
2025-01-07 9.09 9.91 9 9.91 +9.99% 231,553 221,224,852
2025-01-06 9.07 9.19 8.75 9.01 -1.64% 104,527 93,861,267
2025-01-03 9.81 9.87 9.08 9.16 -5.76% 133,763 125,095,149
2025-01-02 9.75 10.07 9.58 9.72 -0.51% 150,089 147,401,294
2024-12-31 10.25 10.3 9.76 9.77 -5.05% 134,969 134,239,161
2024-12-30 10.51 10.55 10.03 10.29 -2% 105,849 108,540,934
2024-12-27 10.45 10.8 10.35 10.5 +0.77% 122,391 129,731,324
2024-12-26 10.11 10.56 10.11 10.42 +2.56% 119,859 124,570,791
2024-12-25 10.65 10.65 9.93 10.16 -4.15% 181,524 184,524,873
2024-12-24 10.53 10.73 10.29 10.6 +1.15% 166,547 175,060,727
2024-12-23 11.44 11.5 10.47 10.48 -8.71% 290,348 315,479,480
2024-12-20 11.01 11.77 11.01 11.48 +3.52% 252,140 289,604,386
2024-12-19 10.82 11.4 10.7 11.09 -0.27% 201,703 223,953,086
2024-12-18 11.22 11.55 10.9 11.12 -1.07% 255,519 285,273,097
2024-12-17 12.38 12.38 11.24 11.24 -10.01% 319,001 370,138,321
2024-12-16 12.85 13.5 12 12.49 -4.22% 407,464 514,639,485
2024-12-13 12.34 13.68 12.31 13.04 +2.03% 640,995 838,305,317
2024-12-12 12.06 12.9 11.51 12.78 +3.65% 634,595 770,636,097
2024-12-11 13.42 13.5 12.22 12.33 -7.85% 733,495 932,422,308
2024-12-10 12.3 13.38 12.23 13.38 +10.03% 807,442 1,053,406,347
2024-12-09 11.5 12.7 11.42 12.16 +4.47% 609,443 736,919,034
2024-12-06 11.42 12.24 11.1 11.64 +0.17% 564,754 650,838,739
2024-12-05 11.75 12.24 11.16 11.62 -5.07% 678,721 788,949,662
2024-12-04 10.95 12.24 10.94 12.24 +9.97% 930,943 1,101,831,523
2024-12-03 11.1 11.42 10.92 11.13 -0.71% 482,079 538,494,211
2024-12-02 11.24 11.45 10.9 11.21 -0.09% 639,120 711,083,231
2024-11-29 11.12 11.25 10.5 11.22 -2.26% 697,887 757,596,409
2024-11-28 11.46 12.7 11.46 11.48 -9.82% 1,008,333 1,168,003,655
2024-11-27 12.73 13.14 12.73 12.73 -9.97% 581,542 743,464,003
2024-11-26 14.14 14.14 13.99 14.14 +10.04% 1,054,110 1,489,826,494
2024-11-25 12.85 12.85 12.85 12.85 +10.02% 43,530 55,936,050
2024-11-22 11.68 11.68 11.68 11.68 +9.98% 50,037 58,443,216
2024-11-21 10.62 10.62 10.62 10.62 +10.05% 45,210 48,012,510
2024-11-20 9.65 9.65 9.65 9.65 +10.03% 129,200 124,678,338
2024-11-19 8 8.77 7.96 8.77 +10.04% 159,227 137,755,270
2024-11-18 8.2 8.4 7.92 7.97 -3.39% 79,015 63,784,982
2024-11-15 8.36 8.52 8.25 8.25 -1.32% 74,200 62,419,327
2024-11-14 8.66 8.74 8.35 8.36 -3.69% 71,578 60,803,087
2024-11-13 8.79 8.79 8.4 8.68 +0.58% 82,894 71,042,635
2024-11-12 8.78 8.85 8.54 8.63 -1.93% 102,202 89,116,380
2024-11-11 8.51 8.81 8.5 8.8 +3.53% 113,697 98,973,523
2024-11-08 8.6 8.7 8.5 8.5 -0.47% 119,526 102,640,663
2024-11-07 8.44 8.54 8.33 8.54 +1.07% 97,880 82,635,306
2024-11-06 8.42 8.61 8.31 8.45 +0.24% 117,103 99,028,898
2024-11-05 8.32 8.47 8.29 8.43 +1.44% 117,204 98,507,097
2024-11-04 7.95 8.36 7.95 8.31 +4.53% 99,983 82,393,334
2024-11-01 8.28 8.3 7.91 7.95 -4.33% 104,986 84,456,792
2024-10-31 8.15 8.32 8.09 8.31 +1.84% 80,997 66,760,316
2024-10-30 8.21 8.38 8.05 8.16 +0.49% 77,332 63,409,321
2024-10-29 8.34 8.4 8.12 8.12 -2.17% 88,790 73,069,624
2024-10-28 8.34 8.34 8.1 8.3 +2.47% 95,238 78,467,514
2024-10-25 8.08 8.16 8.05 8.1 +0.25% 78,202 63,380,566
2024-10-24 8.15 8.15 8 8.08 +0.87% 62,133 50,087,850
2024-10-23 8.13 8.16 7.97 8.01 -1.6% 85,074 68,817,992
2024-10-22 7.99 8.22 7.94 8.14 +2.01% 81,907 66,225,272
2024-10-21 7.85 8.06 7.83 7.98 +2.31% 85,771 68,331,839
2024-10-18 7.57 7.9 7.55 7.8 +2.77% 77,491 60,101,043
2024-10-17 7.57 7.91 7.53 7.59 +0.8% 76,824 59,113,251
2024-10-16 7.46 7.63 7.43 7.53 -0.26% 41,173 31,017,032
2024-10-15 7.77 7.79 7.55 7.55 -2.71% 52,134 39,923,864
2024-10-14 7.6 7.76 7.42 7.76 +2.37% 66,403 50,625,903
2024-10-11 7.89 7.9 7.5 7.58 -3.81% 74,436 57,075,320
2024-10-10 8.05 8.11 7.72 7.88 +0.13% 102,159 81,134,199
2024-10-09 8.3 8.35 7.8 7.87 -7.08% 146,774 119,007,654
2024-10-08 8.65 8.66 7.88 8.47 +7.62% 210,557 176,074,837
2024-09-30 7.56 7.91 7.31 7.87 +8.7% 151,179 115,988,348
2024-09-27 7.03 7.28 6.99 7.24 +4.47% 56,476 40,202,395
2024-09-26 6.71 6.95 6.71 6.93 +2.67% 57,051 38,985,301
2024-09-25 6.8 6.86 6.73 6.75 +1.05% 63,196 42,914,228
2024-09-24 6.49 6.69 6.4 6.68 +3.57% 59,557 39,207,131
2024-09-23 6.45 6.53 6.38 6.45 -0.31% 29,108 18,767,616
2024-09-20 6.58 6.6 6.42 6.47 -1.22% 23,117 15,026,969
2024-09-19 6.4 6.57 6.37 6.55 +3.31% 37,338 24,243,165
2024-09-18 6.47 6.5 6.24 6.34 -2.01% 40,722 25,749,689
2024-09-13 6.63 6.67 6.45 6.47 -2.41% 37,950 24,761,297
2024-09-12 6.64 6.76 6.63 6.63 -0.6% 27,000 18,073,691
2024-09-11 6.62 6.75 6.61 6.67 0% 31,377 20,956,882
2024-09-10 6.59 6.69 6.46 6.67 +1.99% 36,464 23,947,940
2024-09-09 6.54 6.64 6.47 6.54 -0.3% 26,098 17,107,937
2024-09-06 6.81 6.82 6.56 6.56 -3.39% 42,935 28,547,337
2024-09-05 6.82 6.88 6.76 6.79 +0.15% 28,781 19,591,489
2024-09-04 6.8 6.86 6.71 6.78 -0.15% 31,606 21,425,040
2024-09-03 6.72 6.86 6.7 6.79 +1.34% 30,729 20,834,725
2024-09-02 6.79 6.83 6.69 6.7 -1.47% 39,960 27,043,050
2024-08-30 6.69 6.89 6.66 6.8 +1.64% 54,126 36,912,775
2024-08-29 6.46 6.7 6.41 6.69 +3.08% 44,688 29,574,106
2024-08-28 6.49 6.56 6.35 6.49 +1.25% 33,305 21,550,321
2024-08-27 6.61 6.62 6.41 6.41 -3.46% 37,020 24,046,000
2024-08-26 6.59 6.69 6.51 6.64 +2% 45,881 30,426,903
2024-08-23 6.52 6.61 6.43 6.51 -0.61% 62,293 40,561,356
2024-08-22 6.74 7.1 6.54 6.55 -4.52% 109,472 73,168,284
2024-08-21 6.6 7.09 6.6 6.86 +3.31% 99,400 68,167,233
2024-08-20 6.8 6.83 6.61 6.64 -1.63% 43,544 29,053,803
2024-08-19 6.85 6.89 6.73 6.75 -1.46% 36,750 24,990,111
2024-08-16 6.85 6.94 6.8 6.85 +0.29% 37,097 25,524,177
2024-08-15 6.7 6.86 6.64 6.83 +1.64% 32,177 21,838,310
2024-08-14 6.8 6.82 6.71 6.72 -0.44% 24,473 16,518,715
2024-08-13 6.66 6.77 6.63 6.75 +1.35% 31,856 21,358,791
2024-08-12 6.71 6.76 6.6 6.66 -0.45% 27,956 18,644,841
2024-08-09 6.75 6.88 6.69 6.69 -0.89% 28,870 19,514,376
2024-08-08 6.79 6.8 6.6 6.75 -1.17% 39,405 26,414,826
2024-08-07 6.87 6.96 6.81 6.83 -0.29% 34,051 23,406,847
2024-08-06 6.74 6.87 6.72 6.85 +2.85% 42,722 29,140,095
2024-08-05 6.93 7.02 6.66 6.66 -4.86% 61,979 42,320,929
2024-08-02 7.12 7.22 6.98 7 -2.23% 42,508 30,167,332
2024-08-01 7.17 7.27 7.12 7.16 +0.28% 42,447 30,529,369
2024-07-31 6.84 7.14 6.81 7.14 +4.39% 50,290 35,384,128
2024-07-30 6.9 6.94 6.77 6.84 -1.01% 30,068 20,616,703
2024-07-29 6.96 6.98 6.84 6.91 -0.14% 28,120 19,374,101
2024-07-26 6.76 6.92 6.76 6.92 +2.37% 36,002 24,722,880
2024-07-25 6.72 6.88 6.62 6.76 +0.75% 36,425 24,574,634
2024-07-24 6.85 6.9 6.7 6.71 -2.04% 39,521 26,815,575
2024-07-23 7.1 7.11 6.85 6.85 -2.97% 36,036 25,154,174
2024-07-22 7.05 7.12 7 7.06 -0.98% 28,493 20,127,072
2024-07-19 7 7.16 6.94 7.13 +1.57% 39,207 27,755,305
2024-07-18 7.01 7.03 6.82 7.02 -0.28% 45,688 31,669,015
2024-07-17 7.24 7.32 7.01 7.04 -3.16% 43,273 30,682,391
2024-07-16 7.3 7.32 7.13 7.27 +0.14% 34,561 24,941,740
2024-07-15 7.44 7.49 7.22 7.26 -2.42% 39,028 28,451,217
2024-07-12 7.59 7.59 7.37 7.44 -1.2% 36,415 27,086,264
2024-07-11 7.5 7.57 7.32 7.53 +4.01% 53,840 40,215,911
2024-07-10 7.2 7.37 7.14 7.24 +0.28% 46,135 33,521,993
2024-07-09 6.98 7.22 6.8 7.22 +3.88% 54,648 38,465,852
2024-07-08 7.26 7.28 6.93 6.95 -3.74% 41,861 29,406,341
2024-07-05 7.11 7.28 7 7.22 +0.84% 41,220 29,489,468
2024-07-04 7.26 7.49 7.14 7.16 -2.32% 42,664 31,140,125
2024-07-03 7.5 7.5 7.28 7.33 -2.01% 43,243 31,875,801
2024-07-02 7.65 7.65 7.44 7.48 -1.06% 45,860 34,539,011
2024-07-01 7.57 7.73 7.4 7.56 0% 57,748 43,443,049
2024-06-28 7.48 7.72 7.37 7.56 +1.07% 55,765 42,513,411
2024-06-27 7.62 7.72 7.45 7.48 -2.35% 56,775 43,134,516
2024-06-26 7.28 7.67 7.15 7.66 +5.22% 65,643 48,675,073
2024-06-25 7.4 7.46 7.19 7.28 +1.25% 73,445 53,858,023
2024-06-24 7.58 7.61 7.17 7.19 -5.64% 64,728 47,382,198
2024-06-21 7.63 7.7 7.52 7.62 -0.65% 44,278 33,682,686
2024-06-20 7.82 7.92 7.66 7.67 -2.79% 53,460 41,574,123
2024-06-19 7.9 7.98 7.78 7.89 -0.13% 58,650 46,214,884
2024-06-18 7.48 7.9 7.48 7.9 +4.36% 76,596 59,583,663
2024-06-17 7.59 7.67 7.52 7.57 -0.53% 45,334 34,405,224
2024-06-14 7.52 7.65 7.45 7.61 +0.53% 60,997 46,152,344
2024-06-13 7.45 7.68 7.44 7.57 +2.16% 69,258 52,507,907
2024-06-12 7.28 7.49 7.15 7.41 +1.93% 58,832 43,627,146
2024-06-11 7.17 7.3 6.97 7.27 +1.11% 65,126 46,524,070
2024-06-07 7.05 7.22 6.97 7.19 +3.9% 94,448 67,472,563
2024-06-06 7.34 7.38 6.82 6.92 -5.21% 111,253 78,049,315
2024-06-05 7.68 7.7 7.28 7.3 -5.68% 78,504 58,267,564
2024-06-04 7.78 7.8 7.54 7.74 -1.28% 100,203 76,631,904
2024-06-03 8.26 8.26 7.76 7.84 -5.54% 166,966 132,323,101
2024-05-31 8.22 8.34 8.11 8.3 +1.72% 133,282 110,014,865
2024-05-30 8.12 8.18 7.98 8.16 +0.62% 68,774 55,724,127
2024-05-29 7.96 8.21 7.92 8.11 +1.63% 97,071 78,822,097
2024-05-28 8.01 8.14 7.92 7.98 -1.12% 69,499 55,831,416
2024-05-27 7.98 8.08 7.84 8.07 +1.13% 67,500 53,729,951
2024-05-24 7.95 8.08 7.92 7.98 -0.25% 52,343 41,935,110
2024-05-23 8.08 8.16 7.98 8 -1.84% 58,596 47,224,346
2024-05-22 8.09 8.15 7.98 8.15 +1.49% 56,309 45,583,882
2024-05-21 8.15 8.15 8.01 8.03 -1.47% 35,217 28,355,069
2024-05-20 8.2 8.2 8.07 8.15 +0.37% 53,419 43,479,885
2024-05-17 8.06 8.12 7.92 8.12 +1.63% 61,101 49,082,451
2024-05-16 7.89 8.03 7.89 7.99 +1.4% 55,652 44,407,719
2024-05-15 8 8.04 7.84 7.88 -1.38% 56,614 44,895,598
2024-05-14 7.85 8.1 7.85 7.99 +1.27% 65,259 52,292,442
2024-05-13 8.08 8.11 7.87 7.89 -3.78% 99,180 79,137,153
2024-05-10 8.24 8.35 8.16 8.2 -0.12% 72,814 59,947,729
2024-05-09 8.18 8.3 8.16 8.21 +0.61% 80,625 66,365,003
2024-05-08 8.33 8.38 8.14 8.16 -1.33% 91,751 75,638,359
2024-05-07 8.2 8.34 8.14 8.27 +0.85% 82,157 67,777,623
2024-05-06 8.19 8.26 8.13 8.2 +1.74% 97,817 80,259,183
2024-04-30 8.06 8.17 7.9 8.06 -1.59% 140,176 112,768,434
2024-04-29 7.96 8.28 7.95 8.19 +2.38% 200,079 163,420,304
2024-04-26 7.68 8.12 7.68 8 +3.49% 235,583 185,944,766
2024-04-25 8.39 8.39 7.68 7.73 -0.64% 292,982 233,343,973
2024-04-24 7.4 7.78 7.4 7.78 +10.04% 42,629 32,863,560
2024-04-23 6.79 7.16 6.78 7.07 +2.46% 79,642 55,735,155
2024-04-22 6.78 7.22 6.47 6.9 +1.77% 93,185 64,012,892
2024-04-19 6.92 6.96 6.7 6.78 -1.45% 59,654 40,559,780
2024-04-18 6.96 7.08 6.68 6.88 -0.72% 98,298 67,626,520
2024-04-17 6.26 6.94 6.26 6.93 +9.48% 114,788 76,764,273
2024-04-16 7.01 7.02 6.33 6.33 -9.96% 81,647 52,576,681
2024-04-15 7.41 7.55 6.83 7.03 -5.76% 104,782 74,455,573
2024-04-12 7.6 7.75 7.45 7.46 -1.97% 52,203 39,757,932
2024-04-11 7.47 7.74 7.35 7.61 +0.53% 62,042 47,177,953
2024-04-10 7.93 8.2 7.46 7.57 -3.07% 100,104 77,115,319
2024-04-09 7.75 7.9 7.66 7.81 +1.43% 51,176 39,745,691
2024-04-08 7.99 8 7.69 7.7 -4.23% 77,822 60,625,901
2024-04-03 8.28 8.32 7.92 8.04 -2.66% 77,573 62,471,460
2024-04-02 8.4 8.42 8.17 8.26 -0.84% 90,247 74,576,363
2024-04-01 7.98 8.6 7.96 8.33 +4.39% 162,377 135,099,073
2024-03-29 7.88 7.99 7.75 7.98 +1.66% 62,119 48,845,473
2024-03-28 7.6 7.97 7.58 7.85 +2.61% 72,185 56,441,923
2024-03-27 8.01 8.06 7.64 7.65 -4.38% 83,927 65,591,624
2024-03-26 8.06 8.14 7.79 8 -0.99% 83,946 66,771,268
2024-03-25 8.27 8.46 8.06 8.08 -2.88% 94,262 78,155,751
2024-03-22 8.43 8.46 8.22 8.32 -1.54% 113,096 94,126,152
2024-03-21 8.53 8.55 8.36 8.45 -0.82% 95,737 80,905,820
2024-03-20 8.39 8.56 8.35 8.52 +1.67% 107,389 90,843,857
2024-03-19 8.43 8.62 8.35 8.38 -1.18% 140,514 118,834,355
2024-03-18 8.3 8.48 8.25 8.48 +2.79% 166,856 139,859,674
2024-03-15 8.06 8.28 7.98 8.25 +2.87% 177,025 145,088,456
2024-03-14 8.05 8.17 7.86 8.02 -0.74% 119,168 95,633,280
2024-03-13 8.16 8.18 8.02 8.08 -0.98% 133,396 107,947,714
2024-03-12 8.02 8.16 7.87 8.16 +2.38% 160,747 129,036,086
2024-03-11 7.88 7.97 7.8 7.97 +0.25% 107,861 85,074,990
2024-03-08 8.01 8.07 7.74 7.95 -0.87% 143,398 113,017,690
2024-03-07 8.16 8.45 7.93 8.02 +1.26% 291,292 238,639,230
2024-03-06 7.7 8.03 7.7 7.92 +2.86% 167,648 132,544,456
2024-03-05 7.89 7.9 7.65 7.7 -3.75% 154,687 119,982,792
2024-03-04 7.95 8.09 7.69 8 -1.48% 224,278 177,359,760
2024-03-01 7.6 8.38 7.5 8.12 +6.56% 306,363 245,921,132
2024-02-29 7.05 7.63 7.05 7.62 +6.87% 173,155 128,791,618
2024-02-28 7.91 8.06 7.11 7.13 -9.75% 240,753 183,577,648
2024-02-27 7.75 7.9 7.55 7.9 +1.94% 176,053 136,898,203
2024-02-26 7.68 8.08 7.43 7.75 +5.01% 232,729 180,063,098
2024-02-23 7.19 7.38 7.07 7.38 +4.53% 161,894 117,432,849
2024-02-22 6.58 7.18 6.57 7.06 +6.01% 190,531 131,985,717
2024-02-21 6.44 6.94 6.44 6.66 +1.99% 185,937 124,976,799
2024-02-20 6.74 6.74 6.36 6.53 +2.35% 188,042 122,031,851
2024-02-19 6.06 6.38 5.99 6.38 +10% 88,731 55,355,309
2024-02-08 5.33 5.8 5.25 5.8 +10.06% 160,030 89,595,890
2024-02-07 5.72 5.82 5.17 5.27 -7.54% 188,940 103,905,330
2024-02-06 5.51 5.97 5.27 5.7 -2.56% 157,033 86,735,047
2024-02-05 6.43 6.44 5.85 5.85 -10% 96,876 57,839,080
2024-02-02 6.82 7.03 6.27 6.5 -5.25% 92,040 61,315,404
2024-02-01 6.9 7.02 6.69 6.86 -1.44% 80,108 55,022,905
2024-01-31 7.45 7.53 6.95 6.96 -6.58% 101,123 72,716,382
2024-01-30 7.7 7.84 7.45 7.45 -3.25% 71,024 53,994,299
2024-01-29 8.16 8.16 7.69 7.7 -4.94% 80,601 63,267,618
2024-01-26 8.19 8.3 8.06 8.1 -0.98% 81,070 66,334,799
2024-01-25 7.83 8.22 7.75 8.18 +4.34% 101,540 81,411,844
2024-01-24 7.88 7.92 7.48 7.84 +0.51% 93,418 72,056,508
2024-01-23 7.89 7.99 7.74 7.8 -1.76% 91,864 71,980,465
2024-01-22 8.6 8.6 7.83 7.94 -7.89% 96,072 78,952,879
2024-01-19 8.81 8.99 8.6 8.62 -2.93% 81,179 70,934,601
2024-01-18 9.05 9.25 8.59 8.88 -3.37% 165,571 145,695,773
2024-01-17 9.77 9.85 9.13 9.19 -5.45% 128,365 120,934,809
2024-01-16 9.76 9.89 9.42 9.72 -1.32% 155,196 149,317,399
2024-01-15 9.82 10.05 9.7 9.85 +0.1% 128,741 127,114,476
2024-01-12 10.15 10.17 9.8 9.84 -3.15% 217,157 215,771,148
2024-01-11 9.97 10.19 9.86 10.16 +0.59% 280,712 283,380,905
2024-01-10 10.35 10.43 9.92 10.1 -1.66% 394,056 397,367,467
2024-01-09 9.41 10.27 9.34 10.27 +9.96% 207,026 209,308,788
2024-01-08 9.72 9.82 9.31 9.34 -4.21% 138,009 130,782,145
2024-01-05 9.96 10.34 9.62 9.75 -2.5% 203,655 202,536,573
2024-01-04 9.93 10.14 9.9 10 -0.2% 140,069 140,064,571
2024-01-03 10.09 10.15 9.76 10.02 -0.6% 233,063 231,556,109
2024-01-02 10.19 10.46 9.96 10.08 +3.28% 387,286 392,603,940

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╕ншИ╣чзСцКА 600072

2022-2023两年

хНОчЙ╣ц░Фф╜У 688268

近半年

хеецЩочЙ╣ 688686

2024年一季度

цЕХцАЭшВбф╗╜ 001323

近三个月

ц╕Еш╢КчзСцКА 688496

2024年一季度

хоЙчбХф┐бцБп 300380

2024年至今

щЗСц▓ГшВбф╗╜ 300984

2023年全年

ф╕нхЫ╜ф║дх╗║ 601800

2024年一季度

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2023年全年

цЭ╛хПСшВбф╗╜ 603268

2023年全年

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
虚拟现实
储能电池

цМпхНОчзСцКА (000733)

近三个月
光伏产业
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年

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