хНОшДЙчзСцКА 603042

数据更新至:

添加到对比分析

13.48 -1.75%

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

13.48
-1.75% -0.24
13.5
开盘价
13.79
最高价
13.33
最低价
98,670
成交量
数据更新至: 2025-03-25

技术指标

14.36
MA5 (5日均线)
14.81
MA10 (10日均线)
14.42
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 13.5 13.79 13.33 13.48 -1.75% 98,670 133,853,204
2025-03-24 14.75 14.82 13.39 13.72 -7.8% 246,532 343,859,259
2025-03-21 14.7 15.41 14.55 14.88 +0.54% 219,363 329,167,429
2025-03-20 14.93 15.08 14.66 14.8 -0.94% 112,361 167,552,098
2025-03-19 15.08 15.1 14.79 14.94 -0.99% 117,531 174,928,536
2025-03-18 15.25 15.28 14.96 15.09 -0.72% 156,302 235,608,356
2025-03-17 15.26 15.4 15.02 15.2 -1.55% 237,546 361,688,663
2025-03-14 15.32 16.11 14.76 15.44 +2.66% 490,577 761,785,029
2025-03-13 15.76 15.81 15.02 15.04 -3.28% 435,663 670,202,225
2025-03-12 14.21 15.55 14.15 15.55 +9.97% 264,058 397,436,955
2025-03-11 14.01 14.14 13.9 14.14 -0.56% 81,625 114,536,158
2025-03-10 14.19 14.25 13.99 14.22 +0.21% 89,128 125,831,329
2025-03-07 14.38 14.57 14.04 14.19 -1.39% 140,053 200,511,484
2025-03-06 14 14.48 13.94 14.39 +3.23% 159,166 227,467,495
2025-03-05 13.69 13.94 13.62 13.94 +2.12% 104,038 143,702,541
2025-03-04 13.11 13.67 13.1 13.65 +2.32% 88,731 119,507,993
2025-03-03 13.5 13.7 13.1 13.34 -0.74% 111,502 149,968,269
2025-02-28 14.13 14.28 13.4 13.44 -6.15% 164,273 225,512,968
2025-02-27 14.52 14.73 13.96 14.32 -2.45% 200,002 285,671,016
2025-02-26 14.44 14.88 14.23 14.68 +2.16% 257,370 373,028,288
2025-02-25 14.35 14.67 14.21 14.37 -1.58% 174,892 252,737,637
2025-02-24 14.71 14.86 14.3 14.6 -0.68% 214,910 313,325,264
2025-02-21 14.45 14.88 14.21 14.7 +2.37% 305,469 446,183,189
2025-02-20 14.25 14.37 14.05 14.36 +1.13% 174,273 248,133,337
2025-02-19 13.9 14.2 13.9 14.2 +2.16% 183,637 258,660,306
2025-02-18 14.27 14.68 13.88 13.9 -3.67% 244,424 348,176,555
2025-02-17 14.3 14.6 14.18 14.43 +0.91% 289,702 416,215,352
2025-02-14 13.74 14.45 13.74 14.3 +3.62% 305,982 433,758,560
2025-02-13 14.13 14.2 13.8 13.8 -3.02% 224,268 313,166,622
2025-02-12 14.12 14.33 13.86 14.23 +1.64% 274,690 389,608,293
2025-02-11 14.03 14.2 13.68 14 +0.57% 308,909 432,824,420
2025-02-10 13.63 14.16 13.63 13.92 +2.96% 355,430 493,260,656
2025-02-07 13.14 13.75 13.13 13.52 +1.12% 438,007 592,616,514
2025-02-06 12.81 13.37 12.6 13.37 -0.82% 506,772 655,239,769
2025-02-05 13.63 13.99 13.48 13.48 -10.01% 294,438 398,205,308
2025-01-27 14.98 15.98 14.98 14.98 -9.98% 499,687 753,695,721
2025-01-24 14.22 16.64 14.22 16.64 +9.98% 623,858 990,302,680
2025-01-23 18.49 18.49 15.13 15.13 -9.99% 756,506 1,276,941,954
2025-01-22 16.81 16.81 16.8 16.81 +10.01% 210,654 354,109,836
2025-01-21 15.28 15.28 14.03 15.28 +10.01% 632,538 941,639,751
2025-01-20 13.89 13.89 13.89 13.89 +9.98% 24,435 33,940,215
2025-01-17 12.25 12.63 12.07 12.63 +10.02% 75,849 94,892,164
2025-01-16 11.29 11.57 11.25 11.48 +2.23% 119,764 136,695,459
2025-01-15 11.37 11.49 11.08 11.23 -1.14% 103,493 116,112,003
2025-01-14 10.7 11.38 10.64 11.36 +6.67% 149,763 165,867,149
2025-01-13 10.45 10.66 10.1 10.65 +1.53% 124,630 130,177,954
2025-01-10 11.26 11.36 10.49 10.49 -7.25% 153,964 167,984,481
2025-01-09 11.31 11.61 11.23 11.31 -1.65% 126,738 144,585,605
2025-01-08 11.55 11.88 11.13 11.5 -0.86% 178,285 205,153,570
2025-01-07 10.7 11.87 10.7 11.6 +5.17% 198,153 226,033,258
2025-01-06 11.5 11.69 11.03 11.03 -9.96% 169,006 190,375,688
2025-01-03 13.19 13.41 12.25 12.25 -9.99% 182,327 228,094,803
2025-01-02 14.67 14.73 13.55 13.61 -9.57% 271,400 381,966,441
2024-12-31 15.57 15.88 14.4 15.05 -5.94% 373,713 563,956,354
2024-12-30 15.07 16.54 14.73 16 +3.09% 445,785 696,925,490
2024-12-27 16.41 17.47 15.5 15.52 -2.27% 642,210 1,068,842,213
2024-12-26 14.25 15.88 14.05 15.88 +9.97% 128,389 201,393,092
2024-12-25 15 15.07 13.88 14.44 -5.93% 325,374 472,249,921
2024-12-24 13.95 15.35 13.6 15.35 +10.04% 249,343 359,798,551
2024-12-23 14.54 15.03 13.8 13.95 -4.06% 325,933 470,196,946
2024-12-20 15.2 15.9 14.45 14.54 -0.27% 469,036 702,431,071
2024-12-19 13.08 14.58 13.08 14.58 +10.04% 84,280 119,969,316
2024-12-18 12.98 13.39 12.5 13.25 +2.16% 88,511 115,716,960
2024-12-17 13.91 14.09 12.93 12.97 -7.36% 129,832 173,398,194
2024-12-16 14.05 14.42 13.85 14 +1.3% 115,179 162,784,671
2024-12-13 14.21 14.21 13.8 13.82 -3.15% 120,085 167,830,368
2024-12-12 13.95 14.87 13.76 14.27 +3.11% 184,972 263,420,829
2024-12-11 13.57 13.86 13.45 13.84 +2.67% 122,816 168,102,367
2024-12-10 13.51 13.8 13.26 13.48 +1.74% 139,660 188,732,545
2024-12-09 13.41 13.67 13.11 13.25 -1.41% 82,245 109,451,593
2024-12-06 13.51 13.64 13.16 13.44 +0.83% 88,005 118,088,165
2024-12-05 13.1 13.41 13.06 13.33 +1.37% 77,556 103,100,453
2024-12-04 13.5 13.7 13 13.15 -2.08% 101,736 135,732,151
2024-12-03 13.55 14.09 13.3 13.43 -0.44% 145,299 198,016,953
2024-12-02 13.16 13.58 13.12 13.49 +2.59% 113,502 151,264,576
2024-11-29 13.21 13.4 12.96 13.15 -0.08% 89,294 117,508,804
2024-11-28 13.28 13.46 13 13.16 -0.83% 90,435 119,721,414
2024-11-27 13 13.28 12.63 13.27 +0.15% 105,564 136,982,310
2024-11-26 13.49 13.7 13.09 13.25 +0.91% 170,011 227,012,411
2024-11-25 12.79 13.18 12.3 13.13 +4.96% 120,459 154,490,247
2024-11-22 13.15 13.23 12.42 12.51 -4.87% 106,787 137,960,470
2024-11-21 12.71 13.53 12.6 13.15 +3.22% 135,925 178,372,343
2024-11-20 12.27 13.08 12.21 12.74 +3.92% 88,787 112,706,754
2024-11-19 12.03 12.29 11.87 12.26 +2.94% 64,860 78,475,986
2024-11-18 12.7 12.87 11.81 11.91 -5.92% 97,926 118,243,048
2024-11-15 12.76 13.29 12.64 12.66 -0.86% 108,277 140,440,055
2024-11-14 13.19 13.24 12.71 12.77 -2.96% 75,577 97,561,293
2024-11-13 13.08 13.22 12.75 13.16 +0.69% 93,724 121,744,335
2024-11-12 13.58 13.65 12.91 13.07 -3.11% 121,655 160,428,017
2024-11-11 12.99 13.58 12.87 13.49 +3.29% 143,099 190,906,863
2024-11-08 12.88 13.44 12.86 13.06 +1.87% 169,517 223,400,430
2024-11-07 12.57 12.92 12.56 12.82 +0.71% 108,293 138,406,122
2024-11-06 12.69 12.99 12.52 12.73 +0.47% 120,964 154,405,145
2024-11-05 12.41 12.8 12.37 12.67 +1.12% 113,732 143,769,824
2024-11-04 12.07 12.81 12.07 12.53 +3.55% 112,357 140,013,436
2024-11-01 12.84 13.01 12.04 12.1 -6.13% 155,378 192,186,431
2024-10-31 12.41 13.2 12.25 12.89 +3.87% 205,175 263,408,225
2024-10-30 12.38 12.75 12.22 12.41 -0.16% 91,340 113,967,341
2024-10-29 12.67 12.97 12.43 12.43 -1.89% 131,013 165,898,899
2024-10-28 12.5 12.7 12.36 12.67 +1.36% 149,277 187,425,343
2024-10-25 12.32 12.86 12.1 12.5 +1.54% 202,674 252,161,542
2024-10-24 11.84 12.46 11.77 12.31 +3.1% 124,730 152,019,135
2024-10-23 12 12.24 11.91 11.94 -1% 93,943 113,523,544
2024-10-22 12.23 12.33 11.95 12.06 -1.31% 108,724 131,503,749
2024-10-21 11.96 12.44 11.94 12.22 +2.52% 132,017 161,686,524
2024-10-18 11.54 12.1 11.48 11.92 +2.94% 138,034 164,659,165
2024-10-17 11.42 11.77 11.35 11.58 +1.31% 82,167 95,551,697
2024-10-16 11.2 11.52 11.17 11.43 0% 66,297 75,412,172
2024-10-15 11.56 11.91 11.35 11.43 -1.12% 91,189 106,170,573
2024-10-14 11.07 11.56 11.07 11.56 +4.43% 88,022 99,741,510
2024-10-11 11.5 11.62 10.9 11.07 -3.82% 91,935 103,354,328
2024-10-10 11.64 12.14 11.31 11.51 -1.71% 111,898 130,695,694
2024-10-09 12.8 12.8 11.71 11.71 -9.99% 174,174 209,441,560
2024-10-08 13.26 13.26 11.89 13.01 +7.97% 265,273 336,998,395
2024-09-30 11.51 12.05 11 12.05 +9.65% 250,643 290,857,191
2024-09-27 10.57 11.02 10.52 10.99 +3.97% 104,006 112,126,855
2024-09-26 10.32 10.6 10.29 10.57 +1.73% 90,713 95,106,265
2024-09-25 10.4 10.62 10.35 10.39 0% 115,734 121,238,705
2024-09-24 10.18 10.39 10.07 10.39 +1.66% 98,132 100,777,158
2024-09-23 10.27 10.35 10.15 10.22 +0.59% 81,518 83,589,979
2024-09-20 9.96 10.2 9.96 10.16 +1.6% 81,868 82,884,433
2024-09-19 9.8 10.03 9.73 10 +2.67% 68,874 68,304,317
2024-09-18 9.77 9.89 9.56 9.74 -0.92% 67,405 65,450,160
2024-09-13 10.07 10.25 9.82 9.83 -2.87% 104,484 104,538,177
2024-09-12 10.36 10.8 10.04 10.12 +0.4% 120,893 123,874,527
2024-09-11 10.2 10.29 10.02 10.08 -1.75% 84,218 85,051,256
2024-09-10 9.88 10.45 9.64 10.26 +5.56% 162,564 164,310,668
2024-09-09 9.6 9.77 9.43 9.72 +0.41% 43,765 42,256,190
2024-09-06 9.93 10.1 9.65 9.68 -1.93% 55,130 54,020,311
2024-09-05 9.75 9.9 9.67 9.87 +1.23% 42,351 41,538,482
2024-09-04 9.89 9.9 9.65 9.75 -1.02% 45,890 44,714,478
2024-09-03 9.76 9.9 9.66 9.85 +1.86% 60,367 59,164,251
2024-09-02 9.79 10.07 9.65 9.67 -1.02% 70,942 69,792,648
2024-08-30 9.44 9.86 9.43 9.77 +3.28% 82,334 80,228,055
2024-08-29 9.3 9.52 9.19 9.46 +0.85% 43,731 41,035,755
2024-08-28 9.18 9.45 9.18 9.38 +1.19% 48,517 45,406,597
2024-08-27 9.57 9.6 9.2 9.27 -3.54% 58,853 54,961,073
2024-08-26 9.47 9.67 9.37 9.61 +0.42% 57,235 54,696,497
2024-08-23 9.35 9.7 9.18 9.57 +1.38% 75,279 71,105,352
2024-08-22 9.56 9.76 9.38 9.44 -2.18% 75,959 72,792,279
2024-08-21 9.58 9.88 9.56 9.65 +0.73% 71,683 69,482,843
2024-08-20 9.5 9.88 9.44 9.58 +0.21% 81,193 78,196,192
2024-08-19 9.8 9.85 9.52 9.56 -3.04% 84,606 81,467,554
2024-08-16 9.82 10.15 9.79 9.86 +1.13% 121,209 120,749,833
2024-08-15 9.59 9.81 9.42 9.75 +1.67% 94,575 91,374,032
2024-08-14 9.47 9.7 9.38 9.59 +1.91% 106,355 101,491,195
2024-08-13 9.27 9.5 9.22 9.41 +1.73% 74,226 69,285,459
2024-08-12 9.45 9.46 9.23 9.25 -2.73% 86,937 80,710,708
2024-08-09 9.6 9.95 9.5 9.51 -3.94% 159,815 154,511,540
2024-08-08 10.79 10.79 9.76 9.9 -2.85% 277,225 284,728,144
2024-08-07 9.61 10.19 9.61 10.19 +10.04% 50,550 51,144,718
2024-08-06 9.15 9.33 9.08 9.26 +2.77% 53,421 49,112,831
2024-08-05 9.41 9.52 9.01 9.01 -5.46% 79,694 73,550,917
2024-08-02 9.7 9.89 9.51 9.53 -3.35% 64,446 62,352,386
2024-08-01 9.95 10.05 9.82 9.86 +0.31% 68,339 67,633,007
2024-07-31 9.65 9.87 9.6 9.83 +2.08% 80,011 78,205,360
2024-07-30 9.57 9.79 9.46 9.63 +0.63% 68,844 66,317,342
2024-07-29 9.4 9.69 9.3 9.57 +2.35% 63,558 60,569,121
2024-07-26 9.15 9.39 9.13 9.35 +2.19% 53,319 49,587,983
2024-07-25 9.16 9.39 8.95 9.15 -2.56% 71,557 65,360,274
2024-07-24 9.21 9.81 9.21 9.39 +0.43% 93,149 88,404,211
2024-07-23 9.62 9.79 9.31 9.35 -1.68% 74,732 71,189,720
2024-07-22 9.15 9.7 9.13 9.51 +3.71% 91,576 86,529,380
2024-07-19 9.12 9.29 9.06 9.17 -0.11% 61,801 56,737,382
2024-07-18 9 9.52 8.87 9.18 -3.06% 100,276 91,727,605
2024-07-17 10.35 10.49 9.47 9.47 -9.98% 152,309 151,242,524
2024-07-16 10.4 10.75 10.4 10.52 -1.13% 134,285 141,676,446
2024-07-15 10.35 10.85 10.12 10.64 +1.53% 167,033 175,025,093
2024-07-12 10.32 10.49 10.08 10.48 +1.55% 147,580 152,439,990
2024-07-11 10.37 10.5 10.2 10.32 +1.18% 128,148 132,395,765
2024-07-10 10.36 10.62 10.18 10.2 -3.77% 157,799 163,187,833
2024-07-09 9.91 10.71 9.59 10.6 +4.02% 216,954 220,305,258
2024-07-08 9.79 10.27 9.33 10.19 +3.77% 168,737 165,887,016
2024-07-05 9.74 9.83 9.16 9.82 0% 102,079 98,130,829
2024-07-04 9.97 10.1 9.73 9.82 -1.7% 106,170 104,804,999
2024-07-03 10.29 10.33 9.95 9.99 -2.92% 121,868 122,309,158
2024-07-02 10.55 10.63 10.25 10.29 -3.38% 169,788 175,934,624
2024-07-01 10.48 11.28 10.44 10.65 +2.01% 317,205 340,301,356
2024-06-28 9.46 10.44 9.45 10.44 +10.01% 128,869 132,629,843
2024-06-27 9.77 9.87 9.49 9.49 -2.97% 58,860 56,980,568
2024-06-26 9.19 9.86 9 9.78 +7.12% 76,604 72,660,734
2024-06-25 9.39 9.41 9.04 9.13 -0.76% 43,645 40,092,252
2024-06-24 9.62 9.67 9.13 9.2 -4.96% 58,652 54,602,303
2024-06-21 9.74 9.96 9.6 9.68 -1.12% 53,172 51,654,854
2024-06-20 10.18 10.19 9.79 9.79 -3.17% 72,319 71,770,447
2024-06-19 10.14 10.34 10.1 10.11 -0.2% 84,451 85,940,190
2024-06-18 9.75 10.15 9.62 10.13 +4.76% 100,589 100,815,668
2024-06-17 9.83 10.03 9.62 9.67 -1.23% 63,751 62,166,896
2024-06-14 9.59 9.85 9.36 9.79 +2.41% 78,069 75,801,113
2024-06-13 9.75 9.79 9.51 9.56 -1.65% 54,455 52,344,607
2024-06-12 9.35 9.73 9.34 9.72 +3.96% 75,014 71,988,792
2024-06-11 9.16 9.35 8.76 9.35 +2.07% 67,240 61,553,340
2024-06-07 9.08 9.26 8.96 9.16 +2.92% 81,912 74,767,816
2024-06-06 9.6 9.65 8.76 8.9 -5.92% 108,400 98,223,372
2024-06-05 9.67 9.82 9.41 9.46 -2.67% 68,679 65,796,187
2024-06-04 10.1 10.3 9.57 9.72 -6.27% 114,203 111,392,731
2024-06-03 10.48 10.69 10.16 10.37 -0.86% 118,564 122,860,813
2024-05-31 10.16 10.56 9.92 10.46 +3.87% 118,671 123,523,542
2024-05-30 10.59 10.59 10.04 10.07 -4.1% 112,548 114,568,108
2024-05-29 10.95 11.26 10.45 10.5 -5.41% 154,870 166,294,217
2024-05-28 11.32 11.57 11.1 11.1 -4.72% 130,744 146,844,572
2024-05-27 11.25 11.65 11.1 11.65 +2.28% 207,052 237,071,264
2024-05-24 11.04 11.8 10.4 11.39 +2.61% 241,722 269,157,296
2024-05-23 11.45 11.48 11.02 11.1 -5.29% 165,123 185,281,203
2024-05-22 11.21 11.89 10.93 11.72 +2.36% 260,747 297,475,014
2024-05-21 11.13 11.65 10.83 11.45 +1.42% 273,524 308,664,011
2024-05-20 13.12 13.4 11.2 11.29 -7.76% 400,833 476,562,575
2024-05-17 11.48 12.24 11.44 12.24 +9.97% 94,824 113,240,984
2024-05-16 10.27 11.13 10.27 11.13 +9.98% 63,996 69,792,243
2024-05-15 10.2 10.41 10.1 10.12 -0.69% 50,195 51,415,214
2024-05-14 9.96 10.27 9.9 10.19 +3.45% 57,951 58,750,547
2024-05-13 10.13 10.2 9.76 9.85 -2.67% 60,256 59,969,513
2024-05-10 10.45 10.55 10.1 10.12 -2.69% 53,451 54,513,115
2024-05-09 10.36 10.53 10.33 10.4 +0.68% 46,571 48,706,229
2024-05-08 10.7 10.73 10.31 10.33 -2.91% 51,711 53,997,938
2024-05-07 10.7 10.76 10.46 10.64 -0.56% 64,083 68,122,166
2024-05-06 10.47 10.77 10.47 10.7 +3.18% 71,548 76,254,002
2024-04-30 10.62 10.79 10.17 10.37 -2.08% 79,612 83,020,892
2024-04-29 10.3 10.7 10.3 10.59 +2.42% 79,410 83,999,360
2024-04-26 10.14 10.49 10 10.34 +2.78% 86,463 88,896,386
2024-04-25 9.86 10.16 9.85 10.06 +0.2% 85,047 85,318,907
2024-04-24 9.4 10.19 9.39 10.04 +7.15% 103,357 102,066,953
2024-04-23 9.08 9.43 9.01 9.37 +3.77% 78,840 73,309,530
2024-04-22 9.1 9.14 8.4 9.03 -2.06% 88,964 78,908,987
2024-04-19 9.36 9.53 9.15 9.22 -2.12% 65,361 60,880,978
2024-04-18 9.3 9.73 9.03 9.42 +1.84% 110,090 103,443,412
2024-04-17 8.44 9.31 8.44 9.25 +5.35% 117,935 107,760,017
2024-04-16 9.65 9.65 8.78 8.78 -10.04% 36,213 32,351,260
2024-04-15 10.63 10.85 9.76 9.76 -9.96% 104,886 104,385,738
2024-04-12 10.85 11.18 10.82 10.84 +0.18% 77,799 85,341,630
2024-04-11 10.5 11.12 10.5 10.82 +0.28% 76,894 84,109,589
2024-04-10 11.34 11.38 10.51 10.79 -5.35% 104,856 113,744,599
2024-04-09 11.49 11.75 11.21 11.4 -0.26% 79,610 90,750,673
2024-04-08 12.15 12.18 11.3 11.43 -6.77% 128,360 148,211,884
2024-04-03 12.9 13.08 12.2 12.26 -7.47% 174,906 217,083,507
2024-04-02 13.29 13.9 13.04 13.25 +1.38% 233,257 312,774,011
2024-04-01 13.15 13.29 12.72 13.07 +0.15% 173,417 225,323,789
2024-03-29 12.47 13.1 12.23 13.05 +2.92% 236,222 299,588,217
2024-03-28 11.66 13.01 11.6 12.68 +7.19% 246,170 310,107,047
2024-03-27 12.85 13.03 11.65 11.83 -7.51% 210,886 255,567,013
2024-03-26 13.18 13.68 12.68 12.79 -2.96% 227,217 297,833,209
2024-03-25 13.82 14.58 13.02 13.18 -6.13% 299,508 411,375,728
2024-03-22 13.6 15.1 13.6 14.04 -1.82% 452,795 650,518,754
2024-03-21 13.5 14.3 13.23 14.3 +10% 422,826 589,130,255
2024-03-20 12.69 13.66 12.69 13 +4.67% 281,170 368,848,088
2024-03-19 12.23 12.7 12.06 12.42 +1.8% 118,274 146,312,685
2024-03-18 11.93 12.21 11.93 12.2 +2.78% 91,540 110,717,147
2024-03-15 11.7 11.9 11.5 11.87 -0.08% 77,669 91,117,183
2024-03-14 11.68 12.04 11.57 11.88 +0.76% 96,387 113,860,020
2024-03-13 11.86 12.05 11.68 11.79 -0.51% 112,492 133,730,987
2024-03-12 11.68 11.85 11.55 11.85 +2.16% 102,033 119,371,461
2024-03-11 11.63 11.63 11.3 11.6 -0.85% 106,299 122,010,153
2024-03-08 11.12 11.7 11.01 11.7 +5.12% 133,367 152,774,919
2024-03-07 11.38 11.54 11.06 11.13 -2.71% 98,855 111,641,014
2024-03-06 11.33 11.55 11.1 11.44 +0.88% 112,931 128,262,807
2024-03-05 11.43 11.88 11.3 11.34 -0.7% 148,098 171,626,955
2024-03-04 11.28 11.57 10.97 11.42 +1.51% 125,564 142,285,633
2024-03-01 11.06 11.45 10.8 11.25 +2.27% 124,253 138,922,428
2024-02-29 9.97 11.08 9.97 11 +2.71% 178,265 191,471,455
2024-02-28 12.24 12.62 10.71 10.71 -10% 236,491 277,244,835
2024-02-27 11 11.9 10.85 11.9 +8.18% 153,886 175,003,157
2024-02-26 10.7 11.2 10.45 11 +2.9% 154,964 168,304,908
2024-02-23 10.08 10.85 10.08 10.69 +4.09% 162,574 170,423,162
2024-02-22 9.42 10.29 9.42 10.27 +9.72% 164,531 165,042,063
2024-02-21 8.89 9.81 8.78 9.36 +4.35% 143,283 135,117,060
2024-02-20 8.87 8.98 8.66 8.97 +2.05% 114,930 101,888,610
2024-02-19 8.01 8.79 8.01 8.79 +10.01% 159,316 134,367,419
2024-02-08 7.21 8.14 6.85 7.99 +4.99% 187,378 138,768,318
2024-02-07 8.5 8.55 7.61 7.61 -10.05% 148,126 114,967,075
2024-02-06 8.8 8.9 8.45 8.46 -9.9% 142,510 121,602,399
2024-02-05 10.37 10.37 9.39 9.39 -9.97% 37,701 35,964,418
2024-02-02 11.18 11.56 10.06 10.43 -6.71% 71,477 76,669,210
2024-02-01 11.11 11.39 10.83 11.18 +0.63% 55,794 62,016,905
2024-01-31 11.93 12.01 11 11.11 -7.18% 69,354 79,452,230
2024-01-30 12.41 12.6 11.91 11.97 -3.55% 48,601 59,415,894
2024-01-29 13.17 13.19 12.41 12.41 -5.91% 62,938 79,541,315
2024-01-26 13.61 13.75 13.13 13.19 -3.37% 92,020 123,624,484
2024-01-25 13 14.25 12.98 13.65 +5.08% 151,890 206,407,483
2024-01-24 12.85 13.3 12.43 12.99 +1.33% 94,664 122,066,609
2024-01-23 12.3 13.25 12.22 12.82 -0.23% 109,211 138,706,082
2024-01-22 13 13.6 12.85 12.85 -10.01% 177,848 234,272,654
2024-01-19 13.68 15.05 13.6 14.28 +4.39% 174,957 250,349,278
2024-01-18 13.45 13.7 13.2 13.68 +1.48% 46,349 62,307,230
2024-01-17 13.83 13.97 13.48 13.48 -2.53% 24,926 34,162,338
2024-01-16 14.13 14.13 13.6 13.83 -2.12% 44,080 60,731,795
2024-01-15 14.05 14.2 13.99 14.13 +0.36% 27,646 38,891,891
2024-01-12 14.45 14.51 14.08 14.08 -2.83% 37,307 53,136,127
2024-01-11 14 14.5 14 14.49 +2.84% 40,991 58,870,764
2024-01-10 14.51 14.53 14.07 14.09 -3.49% 40,932 58,235,843
2024-01-09 14.5 14.8 14.45 14.6 +1.32% 30,756 44,965,647
2024-01-08 14.65 14.79 14.4 14.41 -1.91% 31,205 45,496,103
2024-01-05 15.06 15.19 14.57 14.69 -2.91% 42,233 62,780,857
2024-01-04 14.9 15.2 14.9 15.13 +1% 33,862 51,181,732
2024-01-03 14.96 15.25 14.88 14.98 -0.99% 36,193 54,441,168
2024-01-02 15.06 15.38 15.03 15.13 +0.73% 49,008 74,524,006

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╣Рх┐ГхМ╗чЦЧ 300562

2024年至今

хЫЫх╖Эч╛Оф╕░ 000731

2024年一季度

хЖахЯОцЦ░цЭР 600067

2024年至今

ф╕ЙшБФщФ╗щАа 001282

2022-2023两年

хНЧф║мшБЪщЪЖ 300644

近半年

шКпчвБх╛ошгЕ 688630

2022-2023两年

хоЙф║ХщгЯхУБ 603345

近期数据

шЛ▒цРПх░Ф 300681

近半年

шпЪш┐ИчзСцКА 300598

2023年全年

хдзцЩ║цЕз 601519

近半年

热门概念板块

储能电池
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
虚拟现实
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
AI人工智能
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
光伏产业

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