хдзш▒кчзСцКА 603025

数据更新至:

添加到对比分析

13.97 -0.92%

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

13.97
-0.92% -0.13
14
开盘价
14.17
最高价
13.82
最低价
53,438
成交量
数据更新至: 2025-03-25

技术指标

14.47
MA5 (5日均线)
14.53
MA10 (10日均线)
14.59
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 14 14.17 13.82 13.97 -0.92% 53,438 74,757,180
2025-03-24 14.25 14.43 13.76 14.1 -2.08% 120,527 169,393,336
2025-03-21 15 15.32 14.34 14.4 -4% 174,632 256,522,589
2025-03-20 14.9 15.38 14.75 15 +0.74% 122,119 183,666,572
2025-03-19 15.08 15.08 14.76 14.89 -1.06% 89,288 133,000,878
2025-03-18 14.53 15.15 14.53 15.05 +4.15% 146,212 217,738,294
2025-03-17 14.47 14.55 14.33 14.45 +0.35% 81,124 117,248,413
2025-03-14 14.35 14.5 14.22 14.4 +0.56% 80,517 115,954,575
2025-03-13 14.67 14.7 14.22 14.32 -2.39% 81,681 117,223,743
2025-03-12 14.77 14.79 14.61 14.67 +0.07% 59,859 87,877,220
2025-03-11 14.45 14.84 14.41 14.66 0% 59,682 87,361,339
2025-03-10 14.61 14.79 14.58 14.66 0% 59,183 86,793,498
2025-03-07 14.76 14.85 14.56 14.66 -1.28% 78,037 114,458,020
2025-03-06 14.65 14.99 14.61 14.85 +2.56% 103,600 153,940,157
2025-03-05 14.56 14.62 14.35 14.48 -0.28% 40,345 58,278,142
2025-03-04 14.27 14.59 14.2 14.52 +1.47% 51,954 75,354,125
2025-03-03 14.34 14.54 14.16 14.31 +0.35% 53,173 76,484,646
2025-02-28 14.76 14.9 14.2 14.26 -4.74% 86,481 124,794,420
2025-02-27 15.1 15.21 14.66 14.97 -0.86% 68,190 101,934,134
2025-02-26 14.76 15.23 14.61 15.1 +2.3% 78,154 117,154,728
2025-02-25 14.8 14.99 14.71 14.76 -1.47% 56,281 83,394,824
2025-02-24 15.3 15.36 14.85 14.98 -1.64% 102,411 153,979,415
2025-02-21 15.06 15.27 14.9 15.23 +2.21% 105,998 160,278,947
2025-02-20 14.75 15.09 14.72 14.9 +0.74% 81,858 121,839,926
2025-02-19 14.5 14.85 14.42 14.79 +2% 83,955 123,643,213
2025-02-18 14.58 14.92 14 14.5 -0.55% 83,676 122,643,794
2025-02-17 14.7 14.92 14.46 14.58 -1.35% 80,903 118,845,258
2025-02-14 14.7 14.85 14.62 14.78 +0.27% 58,286 85,885,133
2025-02-13 15.37 15.44 14.74 14.74 -4.1% 98,784 148,223,843
2025-02-12 15.17 15.38 15.14 15.37 +0.85% 57,554 88,021,152
2025-02-11 15.5 15.55 15.1 15.24 -1.68% 80,271 122,308,560
2025-02-10 15.56 15.6 15.36 15.5 -0.32% 75,932 117,663,651
2025-02-07 15.54 15.74 15.38 15.55 +0.32% 93,379 145,434,325
2025-02-06 15.22 15.52 15.13 15.5 +1.37% 73,797 113,818,256
2025-02-05 15.31 15.4 15.1 15.29 +0.59% 72,519 110,432,194
2025-01-27 15.66 15.68 15.16 15.2 -2.06% 60,369 92,826,321
2025-01-24 15.3 15.7 14.96 15.52 -2.02% 124,673 191,139,505
2025-01-23 15.84 16.04 15.66 15.84 +1.02% 86,089 136,771,540
2025-01-22 15.59 15.85 15.45 15.68 +1.49% 77,091 120,514,576
2025-01-21 15.5 15.53 15.28 15.45 +0.26% 40,807 62,914,483
2025-01-20 15.49 15.65 15.36 15.41 +0.78% 54,995 85,190,633
2025-01-17 15.03 15.4 14.93 15.29 +1.53% 48,136 73,323,951
2025-01-16 15.3 15.44 14.97 15.06 -0.4% 48,728 73,982,585
2025-01-15 15.24 15.35 15.07 15.12 -0.66% 47,931 72,817,512
2025-01-14 14.46 15.27 14.37 15.22 +4.97% 68,508 102,342,731
2025-01-13 14.25 14.68 14.11 14.5 +0.62% 48,951 70,695,484
2025-01-10 14.59 14.95 14.41 14.41 -1.17% 51,857 76,058,436
2025-01-09 14.38 15.06 14.26 14.58 +1.32% 72,750 107,288,136
2025-01-08 14.51 14.7 13.96 14.39 -1.71% 54,841 78,482,192
2025-01-07 14.46 14.66 14.35 14.64 +1.67% 57,444 83,332,902
2025-01-06 14.57 14.73 14.23 14.4 -1.1% 57,878 83,748,526
2025-01-03 15.09 15.18 14.45 14.56 -3.51% 71,837 106,345,915
2025-01-02 15.25 15.62 14.88 15.09 -1.05% 111,144 169,442,366
2024-12-31 15.83 15.85 15.22 15.25 -3.42% 91,277 141,008,882
2024-12-30 16.15 16.3 15.72 15.79 -1.68% 90,354 144,424,508
2024-12-27 15.9 16.28 15.7 16.06 +1.26% 107,559 172,930,672
2024-12-26 15.87 16.08 15.83 15.86 -0.19% 77,521 123,576,900
2024-12-25 16.09 16.09 15.61 15.89 -1.24% 66,274 105,143,976
2024-12-24 15.92 16.2 15.86 16.09 +1.13% 76,246 122,017,015
2024-12-23 16.18 16.27 15.85 15.91 -1.97% 100,438 160,870,289
2024-12-20 15.85 16.26 15.72 16.23 +1.95% 124,144 199,823,770
2024-12-19 15.59 16 15.45 15.92 +1.27% 119,134 188,511,037
2024-12-18 15.6 15.98 15.43 15.72 +2.01% 104,296 164,495,996
2024-12-17 15.6 15.94 15.36 15.41 -3.14% 80,849 125,901,605
2024-12-16 16.17 16.25 15.77 15.91 -2.15% 100,099 159,591,838
2024-12-13 16.3 16.65 16.12 16.26 -0.85% 142,710 233,433,989
2024-12-12 16.59 16.85 16.2 16.4 -0.18% 174,079 286,431,700
2024-12-11 16.2 16.82 16.1 16.43 +4.65% 251,394 412,488,143
2024-12-10 16 16.01 15.65 15.7 +1.75% 143,328 226,551,875
2024-12-09 15.6 15.69 15.25 15.43 -0.84% 101,079 156,279,686
2024-12-06 15.61 15.68 15.29 15.56 -0.51% 115,905 179,564,145
2024-12-05 15.5 15.76 15.38 15.64 +0.26% 108,626 169,558,441
2024-12-04 15.68 15.89 15.48 15.6 -1.02% 133,933 210,093,021
2024-12-03 16.43 16.52 15.63 15.76 -3.49% 217,771 345,582,634
2024-12-02 16.05 16.46 15.84 16.33 +2.51% 266,609 433,433,246
2024-11-29 15.62 16.06 15.46 15.93 +1.46% 220,935 349,506,512
2024-11-28 15.5 15.99 15.34 15.7 +1.23% 266,290 417,342,258
2024-11-27 15.12 15.53 14.66 15.51 -0.51% 300,763 453,336,339
2024-11-26 14.99 16.23 14.96 15.59 +5.69% 391,162 619,008,859
2024-11-25 15 15.19 14.43 14.75 -2.38% 192,176 282,766,667
2024-11-22 16.54 16.6 15.11 15.11 -7.87% 291,459 455,855,975
2024-11-21 16.82 17.24 16.36 16.4 +2.12% 472,003 785,268,741
2024-11-20 15.34 16.06 15.07 16.06 +10% 152,836 239,971,615
2024-11-19 13.89 14.66 13.89 14.6 +5.57% 110,027 157,069,091
2024-11-18 14.13 14.27 13.74 13.83 -1.64% 80,652 112,807,252
2024-11-15 14.3 14.5 14.03 14.06 -2.09% 62,787 89,795,174
2024-11-14 14.8 14.93 14.32 14.36 -3.82% 61,721 89,927,417
2024-11-13 14.87 15.04 14.69 14.93 -0.73% 80,345 119,218,474
2024-11-12 15.26 15.55 14.9 15.04 -1.44% 108,188 164,725,409
2024-11-11 14.83 15.26 14.75 15.26 +2.42% 102,606 154,626,753
2024-11-08 15.02 15.27 14.83 14.9 -0.13% 97,805 147,301,071
2024-11-07 14.51 14.99 14.5 14.92 +1.5% 79,948 118,473,512
2024-11-06 14.97 15.05 14.6 14.7 -1.8% 87,089 128,663,922
2024-11-05 14.76 15.15 14.76 14.97 +1.84% 106,679 159,513,640
2024-11-04 14.2 14.73 14.16 14.7 +3.52% 84,261 122,980,274
2024-11-01 14.76 14.82 14.16 14.2 -4.57% 104,213 150,165,686
2024-10-31 14.52 14.96 14.4 14.88 +2.27% 110,437 162,876,438
2024-10-30 14.6 14.75 14.33 14.55 -1.69% 120,104 174,762,192
2024-10-29 14.49 15.29 14.49 14.8 +1.37% 169,451 253,635,205
2024-10-28 13.91 14.8 13.91 14.6 +5.04% 133,489 193,317,036
2024-10-25 13.54 13.95 13.5 13.9 +2.43% 96,962 133,584,069
2024-10-24 13.76 14.06 13.53 13.57 0% 111,941 153,350,837
2024-10-23 13.4 13.75 13.4 13.57 +0.22% 71,897 97,629,352
2024-10-22 13.58 13.61 13.18 13.54 +0.59% 78,265 105,105,543
2024-10-21 13.61 13.86 13.36 13.46 +1.05% 108,536 147,346,442
2024-10-18 12.78 13.7 12.7 13.32 +4.31% 102,765 135,413,340
2024-10-17 12.9 13.07 12.73 12.77 -0.23% 61,801 79,736,893
2024-10-16 12.73 13.03 12.58 12.8 -0.85% 56,284 72,045,841
2024-10-15 13.39 13.45 12.91 12.91 -3.58% 75,742 99,949,348
2024-10-14 13.19 13.45 12.8 13.39 +1.52% 93,834 123,359,916
2024-10-11 13.77 13.77 13 13.19 -4.28% 85,157 113,384,962
2024-10-10 14 14.48 13.68 13.78 -2.06% 105,789 148,368,611
2024-10-09 15 15.14 13.8 14.07 -6.64% 168,045 243,916,451
2024-10-08 15.07 15.07 14.18 15.07 +10% 166,596 246,849,693
2024-09-30 13.15 13.7 12.82 13.7 +10.04% 142,066 190,042,361
2024-09-27 12.08 12.52 11.9 12.45 +4.18% 76,835 93,575,428
2024-09-26 11.32 11.95 11.3 11.95 +5.47% 77,924 90,547,850
2024-09-25 11.4 11.69 11.33 11.33 -0.26% 70,886 81,632,175
2024-09-24 10.95 11.36 10.85 11.36 +4.41% 70,640 78,701,318
2024-09-23 10.89 11.11 10.77 10.88 +0.37% 44,355 48,503,487
2024-09-20 10.91 11.03 10.77 10.84 -0.64% 48,753 53,139,087
2024-09-19 10.91 11.07 10.69 10.91 +0.93% 49,560 53,911,643
2024-09-18 10.68 10.84 10.58 10.81 +1.22% 28,500 30,471,369
2024-09-13 10.79 10.87 10.67 10.68 -1.39% 23,390 25,159,739
2024-09-12 10.91 11.1 10.82 10.83 -0.28% 28,672 31,386,561
2024-09-11 10.87 11 10.75 10.86 -1% 29,127 31,581,907
2024-09-10 10.89 10.98 10.66 10.97 +1.57% 32,522 35,171,807
2024-09-09 10.91 11 10.73 10.8 -0.92% 31,146 33,754,318
2024-09-06 11.28 11.33 10.88 10.9 -2.94% 43,908 48,306,866
2024-09-05 11.13 11.33 11.13 11.23 +0.99% 32,705 36,714,853
2024-09-04 11.18 11.29 11.06 11.12 -0.98% 35,196 39,286,162
2024-09-03 11.13 11.34 10.99 11.23 +2.09% 54,253 60,900,936
2024-09-02 11.27 11.27 10.95 11 -2.4% 66,993 74,372,519
2024-08-30 11.32 11.52 11.16 11.27 +0.36% 61,804 70,081,023
2024-08-29 10.96 11.28 10.94 11.23 +2% 37,213 41,548,256
2024-08-28 10.96 11.16 10.94 11.01 -0.27% 36,477 40,217,522
2024-08-27 11.28 11.28 10.92 11.04 -2.21% 53,982 59,621,309
2024-08-26 11.36 11.53 11.26 11.29 -1.22% 33,375 37,939,898
2024-08-23 11.35 11.52 11.34 11.43 0% 22,531 25,757,556
2024-08-22 11.59 11.7 11.38 11.43 -1.04% 25,573 29,394,291
2024-08-21 11.52 11.65 11.41 11.55 -0.17% 29,367 33,966,949
2024-08-20 11.89 11.89 11.48 11.57 -1.62% 31,620 36,665,612
2024-08-19 11.7 11.92 11.58 11.76 +1.12% 42,143 49,585,475
2024-08-16 11.7 11.86 11.51 11.63 0% 54,565 63,685,786
2024-08-15 11.7 11.91 11.62 11.63 -1.11% 45,053 52,861,728
2024-08-14 11.95 12.03 11.71 11.76 -1.75% 31,096 36,684,213
2024-08-13 12.09 12.1 11.76 11.97 +0.42% 42,434 50,370,843
2024-08-12 11.79 12.02 11.7 11.92 +0.59% 36,862 43,826,699
2024-08-09 12.05 12.18 11.83 11.85 -1.41% 41,570 49,694,370
2024-08-08 11.84 12.07 11.6 12.02 +0.84% 46,278 54,894,327
2024-08-07 12.05 12.13 11.88 11.92 -0.67% 41,127 49,302,398
2024-08-06 12.23 12.23 11.84 12 +1.44% 41,792 50,040,130
2024-08-05 12.38 12.47 11.82 11.83 -4.06% 59,460 71,886,118
2024-08-02 12.77 12.79 12.28 12.33 -4.05% 57,734 72,043,981
2024-08-01 12.92 13.1 12.79 12.85 -0.23% 48,448 62,510,580
2024-07-31 12.28 12.95 12.26 12.88 +4.72% 59,301 75,228,012
2024-07-30 12.3 12.42 12.13 12.3 -0.57% 33,626 41,268,913
2024-07-29 12.67 12.72 12.27 12.37 -1.75% 37,922 47,004,682
2024-07-26 12.17 12.66 12.17 12.59 +3.37% 46,612 58,447,178
2024-07-25 12.45 12.45 12.1 12.18 -1.69% 51,910 63,279,816
2024-07-24 12.55 12.67 12.38 12.39 -1.2% 44,254 55,302,671
2024-07-23 13.03 13.09 12.53 12.54 -3.69% 56,014 71,590,652
2024-07-22 13.22 13.38 12.92 13.02 -1.44% 48,340 63,385,523
2024-07-19 13.32 13.46 13.17 13.21 -0.83% 42,490 56,646,585
2024-07-18 13.23 13.4 13 13.32 -0.22% 50,786 67,012,630
2024-07-17 13.73 13.73 13.35 13.35 -3.05% 46,745 62,872,455
2024-07-16 13.6 13.82 13.4 13.77 +0.66% 59,237 80,657,140
2024-07-15 13.5 13.91 13.5 13.68 +0.66% 63,056 86,702,179
2024-07-12 14.11 14.11 13.49 13.59 -3.69% 71,269 97,474,542
2024-07-11 13.63 14.23 13.63 14.11 +4.6% 92,294 129,598,878
2024-07-10 13.43 13.7 13.22 13.49 +0.45% 60,062 81,409,810
2024-07-09 13.21 13.58 13.11 13.43 +0.98% 113,207 151,302,009
2024-07-08 13.8 13.9 13.22 13.3 -5.14% 135,801 182,092,479
2024-07-05 14.12 14.41 13.36 14.02 +1.37% 106,308 146,666,335
2024-07-04 13.98 14.31 13.69 13.83 -1.21% 58,096 81,327,522
2024-07-03 13.88 14.15 13.7 14 +0.36% 46,126 64,398,651
2024-07-02 14.3 14.3 13.85 13.95 -2.58% 52,090 73,011,090
2024-07-01 14.03 14.37 13.77 14.32 +3.62% 68,000 96,132,866
2024-06-28 13.71 14.09 13.66 13.82 +0.8% 53,242 74,246,816
2024-06-27 14.25 14.3 13.69 13.71 -3.79% 51,957 71,977,503
2024-06-26 13.76 14.34 13.76 14.25 +2.89% 42,085 58,964,980
2024-06-25 13.9 14.1 13.75 13.85 -0.5% 38,811 54,063,607
2024-06-24 14.37 14.41 13.9 13.92 -3.06% 46,090 65,142,142
2024-06-21 14.17 14.58 14.04 14.36 +1.27% 46,591 66,899,048
2024-06-20 14.27 14.58 14.17 14.18 -2% 50,101 71,710,145
2024-06-19 14.6 15.06 14.44 14.47 -0.21% 75,206 110,834,546
2024-06-18 14.17 14.57 14.12 14.5 +1.75% 50,784 73,375,493
2024-06-17 14.12 14.51 14 14.25 +1.35% 64,307 91,909,933
2024-06-14 14 14.15 13.9 14.06 +0.64% 39,509 55,473,952
2024-06-13 14.25 14.25 13.85 13.97 -3.19% 43,841 61,214,054
2024-06-12 14.05 14.62 14 14.43 +2.12% 59,173 85,087,449
2024-06-11 13.87 14.17 13.77 14.13 +1.22% 49,460 69,257,300
2024-06-07 14 14.13 13.76 13.96 +0.36% 57,770 80,469,243
2024-06-06 14.22 14.51 13.9 13.91 -2.86% 79,589 112,483,852
2024-06-05 14.3 14.69 14.3 14.32 -1.17% 67,230 97,233,831
2024-06-04 14.14 14.55 14.04 14.49 +2.55% 76,094 108,525,851
2024-06-03 14.55 14.55 13.98 14.13 -2.01% 90,747 129,116,100
2024-05-31 14.12 14.53 14.1 14.42 +1.48% 66,582 95,350,546
2024-05-30 14.13 14.32 13.96 14.21 +0.42% 73,524 104,223,419
2024-05-29 14 14.19 13.79 14.15 +2.61% 85,884 120,457,281
2024-05-28 13.96 14.12 13.77 13.79 -1.99% 54,071 75,326,205
2024-05-27 13.67 14.1 13.6 14.07 +2.63% 67,274 93,272,215
2024-05-24 13.86 13.98 13.63 13.71 -1.15% 57,808 79,852,008
2024-05-23 13.99 14.18 13.79 13.87 -1% 67,421 94,254,753
2024-05-22 14.1 14.25 13.93 14.01 -1.41% 78,897 111,124,873
2024-05-21 14.43 14.51 14.15 14.21 -2.07% 81,952 116,948,237
2024-05-20 14.41 14.67 14.28 14.51 +0.69% 91,836 132,939,731
2024-05-17 14.66 14.79 14.25 14.41 -2.77% 117,355 169,307,818
2024-05-16 14.91 15.1 14.66 14.82 -0.54% 128,046 190,246,983
2024-05-15 15.71 15.71 14.77 14.9 -3.37% 214,607 323,345,495
2024-05-14 14.1 15.42 14.1 15.42 +9.99% 222,109 330,981,145
2024-05-13 13.95 14.23 13.78 14.02 +0.57% 86,507 121,180,523
2024-05-10 13.9 14.02 13.68 13.94 +0.29% 79,665 110,465,032
2024-05-09 13.58 14 13.51 13.9 +2.28% 88,128 121,957,950
2024-05-08 13.59 14.12 13.52 13.59 -0.59% 142,104 195,901,557
2024-05-07 13.51 13.77 13.4 13.67 +1.03% 139,921 190,236,885
2024-05-06 12.93 13.6 12.93 13.53 +4.4% 156,365 208,647,345
2024-04-30 13.06 13.1 12.77 12.96 -0.77% 123,015 159,172,485
2024-04-29 13.5 13.5 12.87 13.06 -3.62% 245,310 319,663,458
2024-04-26 12.8 13.9 12.6 13.55 +7.2% 302,380 408,725,729
2024-04-25 12.82 13 12.6 12.64 -1.4% 177,146 226,271,605
2024-04-24 13.44 13.75 12.42 12.82 -4.61% 167,854 215,106,729
2024-04-23 13.2 13.63 13 13.44 +1.43% 130,114 173,650,472
2024-04-22 12.92 13.69 12.92 13.25 +4% 228,026 306,533,681
2024-04-19 11.99 12.95 11.82 12.74 +6.61% 183,937 229,417,380
2024-04-18 12.3 12.31 11.84 11.95 -0.08% 124,526 150,382,896
2024-04-17 11.3 12.15 11.11 11.96 +7.94% 136,125 158,661,670
2024-04-16 11.65 11.76 10.8 11.08 -4.89% 110,980 123,589,607
2024-04-15 11.98 12.1 11.5 11.65 -1.44% 108,418 127,762,195
2024-04-12 11.62 12.18 11.47 11.82 +1.37% 162,963 192,909,267
2024-04-11 10.65 11.75 10.65 11.66 +5.52% 174,893 198,633,773
2024-04-10 11.23 11.54 10.83 11.05 +1.1% 130,614 146,712,309
2024-04-09 10.56 10.95 10.56 10.93 +2.92% 44,620 48,239,191
2024-04-08 10.72 10.74 10.57 10.62 -1.48% 34,763 37,017,334
2024-04-03 10.8 10.83 10.57 10.78 -0.92% 33,891 36,284,815
2024-04-02 10.88 10.9 10.73 10.88 0% 33,897 36,673,831
2024-04-01 10.65 10.92 10.65 10.88 +2.16% 40,405 43,792,276
2024-03-29 10.55 10.7 10.42 10.65 +1.14% 29,845 31,450,703
2024-03-28 10.41 10.73 10.41 10.53 +0.57% 40,421 42,709,726
2024-03-27 10.87 10.88 10.45 10.47 -3.59% 40,192 42,754,180
2024-03-26 10.84 11 10.61 10.86 +0.09% 45,060 48,822,546
2024-03-25 11.19 11.22 10.83 10.85 -2.6% 60,485 66,739,701
2024-03-22 11.33 11.33 11 11.14 -1.15% 49,748 55,317,157
2024-03-21 11.33 11.46 11.22 11.27 -0.44% 41,236 46,687,604
2024-03-20 11.2 11.36 11.2 11.32 -0.26% 41,491 46,834,794
2024-03-19 11.37 11.43 11.31 11.35 -0.61% 51,333 58,407,326
2024-03-18 11.35 11.46 11.23 11.42 +1.06% 62,343 70,816,651
2024-03-15 11.11 11.34 11.09 11.3 +1.71% 59,639 66,748,900
2024-03-14 11.26 11.33 10.99 11.11 -1.68% 64,932 72,469,494
2024-03-13 11.52 11.52 11.25 11.3 -1.99% 94,036 106,855,105
2024-03-12 11.57 11.66 11.42 11.53 -0.35% 101,424 116,987,753
2024-03-11 11.21 11.77 11.1 11.57 +3.21% 157,267 178,939,002
2024-03-08 10.86 11.49 10.69 11.21 +2% 124,867 138,131,508
2024-03-07 10.85 11.66 10.85 10.99 +2.61% 164,221 184,833,789
2024-03-06 10.6 10.8 10.44 10.71 +1.23% 51,479 54,801,144
2024-03-05 10.64 10.78 10.53 10.58 -1.86% 54,518 58,123,090
2024-03-04 10.99 11.03 10.65 10.78 -1.55% 63,136 68,212,054
2024-03-01 10.8 10.98 10.75 10.95 +1.3% 73,418 79,990,209
2024-02-29 10.1 10.86 10.1 10.81 +4.75% 86,286 91,863,230
2024-02-28 10.91 11.19 10.3 10.32 -5.93% 121,769 131,328,715
2024-02-27 10.67 10.97 10.55 10.97 +1.39% 91,500 98,805,541
2024-02-26 10.97 11.1 10.66 10.82 +3.64% 129,859 140,817,424
2024-02-23 10.37 10.47 10.16 10.44 +1.56% 76,080 78,472,522
2024-02-22 10.03 10.32 10.03 10.28 +1.98% 56,903 58,101,345
2024-02-21 9.86 10.38 9.8 10.08 +1.2% 72,174 73,295,915
2024-02-20 9.94 9.99 9.65 9.96 -0.1% 60,390 59,673,474
2024-02-19 9.9 10.25 9.72 9.97 +2.15% 121,286 119,890,529
2024-02-08 9.28 9.95 9.21 9.76 +5.06% 114,375 110,681,528
2024-02-07 9.25 9.78 9.02 9.29 +3.8% 132,318 124,293,880
2024-02-06 8.14 8.95 8 8.95 +9.95% 109,654 94,122,968
2024-02-05 8.99 8.99 8.1 8.14 -9.56% 89,679 75,047,723
2024-02-02 9.34 9.52 8.65 9 -3.64% 58,353 53,063,628
2024-02-01 9.49 9.6 9.24 9.34 -1.37% 44,308 41,738,648
2024-01-31 9.95 9.98 9.45 9.47 -4.82% 55,281 53,445,193
2024-01-30 10.14 10.32 9.95 9.95 -3.49% 35,446 35,929,804
2024-01-29 10.61 10.89 10.31 10.31 -2.64% 48,262 50,626,934
2024-01-26 10.59 10.75 10.53 10.59 +0.09% 52,994 56,491,967
2024-01-25 10.37 10.65 10.14 10.58 +3.12% 52,447 54,881,846
2024-01-24 10.04 10.31 9.88 10.26 +2.19% 51,598 52,151,889
2024-01-23 9.79 10.13 9.79 10.04 +2.03% 58,395 58,401,304
2024-01-22 10.45 10.53 9.77 9.84 -6.02% 69,738 70,866,912
2024-01-19 10.61 10.66 10.47 10.47 -1.13% 43,651 46,084,520
2024-01-18 10.68 10.76 10.26 10.59 -1.67% 84,886 88,826,714
2024-01-17 11.05 11.06 10.77 10.77 -2.09% 41,010 44,911,842
2024-01-16 11.03 11.22 10.85 11 -0.18% 54,230 59,807,389
2024-01-15 10.82 11.09 10.71 11.02 +1.85% 66,880 73,250,396
2024-01-12 11.1 11.13 10.8 10.82 -2.87% 72,556 79,213,279
2024-01-11 10.98 11.16 10.8 11.14 +1.27% 80,493 88,666,194
2024-01-10 11.35 11.35 10.87 11 -3.51% 98,367 108,632,839
2024-01-09 11.77 11.98 11.32 11.4 -3.23% 109,033 126,428,868
2024-01-08 12.35 12.38 11.76 11.78 -4.62% 69,473 83,417,587
2024-01-05 12.6 12.75 12.23 12.35 -2.22% 49,364 61,542,860
2024-01-04 12.84 12.84 12.54 12.63 -1.56% 51,116 64,697,578
2024-01-03 13.08 13.12 12.74 12.83 -2.28% 65,206 84,023,786
2024-01-02 13.3 13.3 13.1 13.13 -0.98% 57,562 75,964,921

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

цШОщШ│чФ╡ш╖п 300739

2023年全年

ц░Сх╛╖чФ╡хнР 300656

2024年一季度

ф╕Кц╡╖чФ╡хКЫ 600021

2022-2023两年

ш┐Юф║Сц╕п 601008

2023年全年

ц▓РщВжщлШчзС 603398

2024年至今

хПпх╖ЭчзСцКА 603052

2023年全年

щУБчзСш╜ищБУ 688569

近期数据

щ╝ОщШ│чзСцКА 688112

近期数据

STх╖ецЩ║ 000584

2023年全年

щФохЗпчзСцКА 688356

2024年至今

热门概念板块

区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
数字经济
生物医药
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年

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