хНОцЗЛчзСцКА 603306

数据更新至:

添加到对比分析

36.68 +0.05%

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

36.68
+0.05% +0.02
36.7
开盘价
37.43
最高价
36.18
最低价
21,610
成交量
数据更新至: 2025-03-25

技术指标

37.25
MA5 (5日均线)
38.00
MA10 (10日均线)
38.31
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 36.7 37.43 36.18 36.68 +0.05% 21,610 79,306,145
2025-03-24 37 37.1 35.68 36.66 -1% 43,061 156,868,546
2025-03-21 37.9 37.92 36.51 37.03 -2.35% 57,866 214,091,448
2025-03-20 37.99 38.26 37.21 37.92 -0.08% 39,267 147,918,262
2025-03-19 38.51 38.71 37.8 37.95 -1.38% 37,229 141,907,388
2025-03-18 38.26 38.62 38.06 38.48 +0.6% 30,496 116,932,768
2025-03-17 38.71 38.89 37.9 38.25 -1.14% 51,856 198,444,697
2025-03-14 38.5 39.1 38.17 38.69 +0.05% 56,930 220,013,919
2025-03-13 39.26 39.98 38.26 38.67 -2.42% 57,079 222,767,896
2025-03-12 39.78 40.76 39.49 39.63 -0.3% 86,328 346,360,837
2025-03-11 38 39.76 37.7 39.75 +3.52% 82,869 320,968,065
2025-03-10 38.3 38.9 38.09 38.4 +0.16% 52,696 202,474,846
2025-03-07 38.81 39.13 38.09 38.34 -1.59% 63,790 246,322,179
2025-03-06 38.9 39.26 38.72 38.96 +0.65% 63,420 247,416,010
2025-03-05 38 38.95 38 38.71 +1.07% 59,979 231,560,218
2025-03-04 37 38.52 36.68 38.3 +2.96% 78,441 297,946,964
2025-03-03 37.74 38.15 37.19 37.2 -1.4% 66,332 250,172,793
2025-02-28 39.21 39.5 37.54 37.73 -5.15% 104,248 398,118,082
2025-02-27 39.2 39.99 38.8 39.78 +1.84% 95,296 375,590,732
2025-02-26 39.3 39.85 38.83 39.06 -1.69% 92,352 362,487,375
2025-02-25 38 40.7 38 39.73 +2.32% 156,430 621,156,602
2025-02-24 37.93 39.62 37.15 38.83 +3.3% 146,068 567,626,197
2025-02-21 36.13 38.06 35.75 37.59 +4.04% 155,359 576,933,205
2025-02-20 36.45 36.59 35.49 36.13 -1.82% 114,986 412,920,389
2025-02-19 36.56 36.96 36.1 36.8 +0.66% 76,456 279,371,329
2025-02-18 37 37.5 36.46 36.56 -0.71% 94,834 350,938,964
2025-02-17 36.2 36.86 35.71 36.82 +1.71% 89,673 325,598,773
2025-02-14 36.31 37.25 36 36.2 -0.9% 99,544 363,049,452
2025-02-13 38 38.5 36.53 36.53 -4.22% 111,076 412,489,089
2025-02-12 36.06 38.31 36 38.14 +4.9% 150,111 561,026,819
2025-02-11 36.19 36.56 35.58 36.36 -0.52% 94,055 340,120,706
2025-02-10 36.08 37.24 35.55 36.55 +1.75% 121,930 443,253,929
2025-02-07 35.8 36.58 35.3 35.92 +0.76% 126,785 455,797,349
2025-02-06 34.6 36.07 34.1 35.65 +2.44% 160,359 570,563,354
2025-02-05 38.7 38.9 34.8 34.8 -10.01% 239,529 860,282,376
2025-01-27 39.1 39.5 38.3 38.67 -1.35% 94,332 366,616,261
2025-01-24 39.42 39.99 38.6 39.2 -0.53% 134,198 524,351,926
2025-01-23 40.5 41.05 39 39.41 -2.76% 160,912 643,742,202
2025-01-22 39.19 40.91 38.35 40.53 +2.92% 166,319 656,829,583
2025-01-21 38.89 39.71 38.53 39.38 +0.82% 162,020 632,095,249
2025-01-20 38.09 40.42 37.63 39.06 +2.55% 275,163 1,074,598,301
2025-01-17 34.98 38.33 34.9 38.09 +8.49% 277,001 1,022,791,417
2025-01-16 34.74 35.59 34.5 35.11 +1.04% 152,026 533,207,099
2025-01-15 34.4 35.63 34.18 34.75 +0.93% 152,871 532,519,174
2025-01-14 33.36 34.57 33.32 34.43 +2.53% 168,938 576,234,671
2025-01-13 31.81 34.35 31.75 33.58 +3.64% 153,577 511,479,203
2025-01-10 32.74 33.6 32.13 32.4 -1.58% 106,874 352,942,138
2025-01-09 32.92 33.58 32.5 32.92 -0.93% 120,389 397,510,273
2025-01-08 32.3 33.9 32.05 33.23 +2.12% 201,307 664,158,805
2025-01-07 30.3 32.7 30.11 32.54 +7.39% 170,135 544,263,607
2025-01-06 29.85 31 29.55 30.3 +1.07% 114,082 346,871,959
2025-01-03 30.43 30.69 29.3 29.98 -0.17% 134,247 399,958,444
2025-01-02 31.5 31.71 29.59 30.03 -5% 144,082 439,910,766
2024-12-31 32.99 33.39 31.47 31.61 -4.41% 105,946 342,278,241
2024-12-30 33.2 33.64 32.44 33.07 -0.39% 83,593 276,636,273
2024-12-27 34.02 34.75 32.8 33.2 -2.06% 187,251 634,605,268
2024-12-26 32.01 34.2 32 33.9 +4.82% 204,256 682,276,168
2024-12-25 32.05 32.85 31.52 32.34 +1.06% 164,300 531,573,943
2024-12-24 32.66 32.78 31.1 32 -0.68% 195,799 625,971,125
2024-12-23 34.37 34.89 32.06 32.22 -6.91% 336,335 1,104,075,581
2024-12-20 33.05 34.61 32.33 34.61 +10.01% 482,695 1,644,210,305
2024-12-19 28.76 31.8 28.4 31.46 +8.63% 180,294 546,572,855
2024-12-18 28.74 29.2 28.32 28.96 +0.73% 59,946 172,855,053
2024-12-17 28.88 29.35 28.5 28.75 -0.52% 75,841 218,862,500
2024-12-16 30.76 30.83 28.7 28.9 -6.29% 155,333 455,588,416
2024-12-13 30.33 31.5 29.94 30.84 +0.49% 142,564 440,345,604
2024-12-12 30.36 30.88 29.72 30.69 +0.79% 111,325 336,369,304
2024-12-11 30.44 30.75 30.21 30.45 -0.16% 78,240 238,351,531
2024-12-10 32 32.35 30.34 30.5 -2.37% 179,833 557,672,825
2024-12-09 30.41 31.43 29.83 31.24 +2.7% 184,907 568,557,417
2024-12-06 30.55 31.34 30.36 30.42 -2.16% 137,906 422,751,341
2024-12-05 31 31.77 30.38 31.09 -1.65% 177,353 552,124,607
2024-12-04 32.52 32.9 31.3 31.61 -1.89% 122,237 390,928,065
2024-12-03 32.13 32.57 31.71 32.22 -0.62% 124,128 399,228,517
2024-12-02 31.31 32.78 30.52 32.42 +2.99% 237,412 759,081,318
2024-11-29 30.6 32.5 30.5 31.48 +1.52% 178,199 562,157,825
2024-11-28 31.79 31.86 30.7 31.01 -1.4% 173,390 542,661,668
2024-11-27 29.11 31.74 27.88 31.45 +7.41% 245,514 738,172,483
2024-11-26 29.7 30.35 28.68 29.28 -1.15% 132,240 387,529,892
2024-11-25 30.02 30.18 28.3 29.62 +1.09% 158,890 463,452,415
2024-11-22 30.77 31.28 29.11 29.3 -4.78% 212,269 640,446,973
2024-11-21 29.7 31.47 29.4 30.77 +3.6% 315,448 956,124,306
2024-11-20 27.2 29.7 27.2 29.7 +10% 342,300 987,097,935
2024-11-19 26.11 27.06 26.06 27 +3.85% 158,787 421,770,241
2024-11-18 28.25 28.75 25.7 26 -8.93% 251,016 672,497,178
2024-11-15 29.01 29.64 28.2 28.55 -3.38% 175,809 507,002,838
2024-11-14 30.5 31.2 29.25 29.55 -5.59% 199,779 597,969,755
2024-11-13 32 32 30.02 31.3 -3.1% 224,727 693,983,569
2024-11-12 31.6 33.17 30.96 32.3 +1.48% 321,314 1,028,949,007
2024-11-11 30.46 32.2 30.1 31.83 +6.06% 315,436 987,837,849
2024-11-08 29.57 31 29.43 30.01 +2.56% 340,074 1,022,762,141
2024-11-07 28.48 29.41 28.02 29.26 +0.79% 234,413 674,419,609
2024-11-06 29.41 30.8 28.39 29.03 -1.29% 343,477 1,011,906,389
2024-11-05 28.98 30.22 28.5 29.41 -0.61% 409,863 1,200,358,399
2024-11-04 27 30.03 26.6 29.59 +6.48% 439,671 1,254,540,673
2024-11-01 28.5 29.7 27.06 27.79 +2.77% 658,752 1,874,031,437
2024-10-31 24.58 27.04 24.16 27.04 +10.01% 492,105 1,283,424,905
2024-10-30 24.6 25.75 24.3 24.58 -1.4% 236,017 585,722,566
2024-10-29 25.47 25.65 24.65 24.93 -1.15% 249,217 624,245,253
2024-10-28 24.6 25.48 24.5 25.22 +1.9% 293,418 734,217,602
2024-10-25 24.95 25.3 24.45 24.75 -0.84% 253,647 627,971,864
2024-10-24 25.68 25.82 24.6 24.96 -2.95% 202,098 506,206,814
2024-10-23 26.48 26.95 25.61 25.72 -4.07% 382,945 1,004,366,184
2024-10-22 25.6 27.6 25.21 26.81 +3.59% 621,417 1,676,148,653
2024-10-21 23.9 25.88 23.9 25.88 +9.99% 521,347 1,333,011,421
2024-10-18 21.95 23.96 21.95 23.53 +5.94% 313,122 722,161,533
2024-10-17 21.8 22.69 21.69 22.21 +0.86% 239,003 529,590,468
2024-10-16 22.07 22.65 21.58 22.02 +1.8% 211,782 468,177,688
2024-10-15 21.89 22.83 21.57 21.63 -0.96% 225,832 501,589,434
2024-10-14 20.95 22 20.27 21.84 +4.7% 170,577 362,004,566
2024-10-11 21.82 22.26 20.45 20.86 -5.82% 189,039 399,952,533
2024-10-10 22.5 23.2 21.7 22.15 -0.67% 206,765 464,340,984
2024-10-09 23.45 24.39 22.22 22.3 -6.54% 373,862 879,620,250
2024-10-08 23.86 23.86 22.21 23.86 +10% 366,700 860,913,641
2024-09-30 20.55 21.69 20.25 21.69 +9.99% 354,749 749,203,993
2024-09-27 19 19.95 18.98 19.72 +5.06% 175,184 339,905,109
2024-09-26 18.07 18.82 18.03 18.77 +3.25% 187,926 346,174,867
2024-09-25 18.22 18.74 18.05 18.18 -0.16% 252,931 465,423,426
2024-09-24 17.51 18.25 17.35 18.21 +4% 245,888 439,554,468
2024-09-23 17.83 17.83 17.35 17.51 -1.68% 138,425 242,536,614
2024-09-20 17.62 18.1 17.38 17.81 +0.62% 217,066 384,211,104
2024-09-19 17.12 18.5 17.11 17.7 +2.31% 249,482 445,016,530
2024-09-18 18 18.37 17.13 17.3 -3.03% 251,073 443,240,519
2024-09-13 18.63 18.81 17.78 17.84 -5.76% 321,130 580,033,982
2024-09-12 19.05 19.76 18.7 18.93 +0.53% 379,073 729,784,336
2024-09-11 19.52 19.81 18.52 18.83 -7.97% 447,236 848,412,556
2024-09-10 21.61 22.65 20.46 20.46 -9.99% 591,283 1,243,057,826
2024-09-09 23.79 24.93 22.66 22.73 +0.31% 878,216 2,132,188,077
2024-09-06 19.88 22.66 19.88 22.66 +10% 554,422 1,232,089,658
2024-09-05 22 22.17 19.76 20.6 -2.46% 407,501 851,569,488
2024-09-04 21.12 21.12 19.41 21.12 +10% 419,548 869,231,096
2024-09-03 19 19.39 18.54 19.2 -0.72% 186,122 353,086,213
2024-09-02 18.08 19.34 18 19.34 +10.01% 197,958 374,586,494
2024-08-30 17.12 17.8 17.07 17.58 +3.53% 47,268 82,892,063
2024-08-29 16.47 17.06 16.37 16.98 +3.03% 32,691 54,949,761
2024-08-28 16.32 16.64 16.2 16.48 +0.98% 17,391 28,567,692
2024-08-27 16.6 16.79 16.3 16.32 -1.92% 15,699 25,809,511
2024-08-26 16.45 16.78 16.38 16.64 +1.53% 24,075 39,999,731
2024-08-23 16.28 16.52 16.08 16.39 +0.99% 26,974 43,983,860
2024-08-22 16.87 16.95 16.2 16.23 -3.74% 39,068 64,206,138
2024-08-21 16.88 17.01 16.78 16.86 -0.24% 14,345 24,230,189
2024-08-20 17.16 17.25 16.8 16.9 -1.74% 25,671 43,575,506
2024-08-19 17.4 17.56 17.16 17.2 -1.15% 25,634 44,430,910
2024-08-16 17.59 17.7 17.38 17.4 -0.91% 24,702 43,253,625
2024-08-15 17.41 17.85 17.16 17.56 +0.8% 32,289 56,745,231
2024-08-14 17.66 17.67 17.41 17.42 -1.25% 18,735 32,765,995
2024-08-13 17.48 17.79 17.4 17.64 +0.11% 21,910 38,491,618
2024-08-12 17.77 17.86 17.45 17.62 -1.34% 33,397 58,781,158
2024-08-09 18.45 18.57 17.84 17.86 -2.03% 43,473 79,252,195
2024-08-08 17.98 18.49 17.89 18.23 +1.5% 63,130 115,338,667
2024-08-07 18.14 18.19 17.95 17.96 -0.94% 24,763 44,708,680
2024-08-06 18 18.16 17.81 18.13 +2.08% 29,175 52,466,562
2024-08-05 18.17 18.58 17.73 17.76 -3.32% 53,981 98,007,764
2024-08-02 18.21 18.7 18.17 18.37 -0.22% 51,601 95,453,817
2024-08-01 18.25 18.52 18.2 18.41 +0.88% 43,575 80,079,039
2024-07-31 17.41 18.27 17.41 18.25 +4.35% 55,559 99,931,227
2024-07-30 17.31 17.64 17.13 17.49 +0.58% 28,617 49,845,205
2024-07-29 17.57 17.63 17.31 17.39 -0.46% 24,608 42,931,637
2024-07-26 17.47 17.8 17.38 17.47 +0.4% 37,219 65,290,414
2024-07-25 17.11 17.75 17.11 17.4 +0.75% 31,603 55,142,149
2024-07-24 17.64 17.91 17.27 17.27 -1.93% 42,285 73,929,290
2024-07-23 18.58 18.64 17.6 17.61 -5.58% 51,682 93,190,091
2024-07-22 18.88 18.96 18.5 18.65 +0.48% 39,531 74,026,631
2024-07-19 18.41 18.88 18.4 18.56 -0.16% 51,658 96,477,485
2024-07-18 18.25 18.8 18.06 18.59 +1.47% 58,842 108,439,137
2024-07-17 18.54 18.64 18.26 18.32 -1.24% 28,167 51,843,899
2024-07-16 18.27 18.71 17.91 18.55 +1.48% 48,001 88,002,322
2024-07-15 18.53 18.72 18.23 18.28 -2.4% 41,022 75,598,441
2024-07-12 18.84 18.93 18.46 18.73 +2.07% 70,853 132,365,071
2024-07-11 18 18.61 17.93 18.35 +3.61% 60,144 109,873,577
2024-07-10 17.64 17.94 17.53 17.71 0% 33,129 58,947,773
2024-07-09 17.1 17.75 16.84 17.71 +3.03% 52,143 90,647,766
2024-07-08 17.45 18.19 16.95 17.19 -1.55% 53,888 93,569,908
2024-07-05 17.42 17.59 17.06 17.46 +0.52% 26,946 46,668,664
2024-07-04 18 18.05 17.31 17.37 -3.02% 42,371 74,497,936
2024-07-03 18.03 18.19 17.79 17.91 -0.56% 28,355 50,993,714
2024-07-02 18.2 18.25 17.91 18.01 -0.99% 29,723 53,746,372
2024-07-01 18.16 18.27 17.75 18.19 +0.66% 31,744 57,221,265
2024-06-28 18.12 18.52 18.03 18.07 -0.61% 43,747 80,052,114
2024-06-27 18.71 18.77 18.05 18.18 -3.45% 48,468 88,865,673
2024-06-26 17.83 18.84 17.66 18.83 +5.55% 56,238 102,961,432
2024-06-25 18.28 18.45 17.67 17.84 -1.87% 48,892 87,925,916
2024-06-24 19.18 19.2 18.14 18.18 -5.02% 61,927 114,971,482
2024-06-21 19.05 19.35 18.86 19.14 -0.47% 34,572 66,060,950
2024-06-20 20 20.03 19.17 19.23 -3.66% 67,544 131,973,916
2024-06-19 20.43 20.43 19.82 19.96 -1.48% 49,503 99,126,738
2024-06-18 20.2 20.35 20.08 20.26 +0.75% 50,340 101,832,085
2024-06-17 19.82 20.26 19.62 20.11 +0.45% 59,021 118,000,131
2024-06-14 20.31 20.31 19.85 20.02 -1.62% 62,357 125,124,044
2024-06-13 20.35 20.73 20.29 20.35 +0.39% 91,119 187,049,149
2024-06-12 20.21 20.57 20.1 20.27 -0.05% 96,099 195,759,302
2024-06-11 19.3 20.45 19.23 20.28 +3.79% 121,485 243,446,082
2024-06-07 18.66 19.63 18.66 19.54 +5.17% 111,851 216,353,983
2024-06-06 19.01 19.23 18.56 18.58 -2.36% 66,149 124,381,113
2024-06-05 19.22 19.61 18.96 19.03 -1.5% 49,682 95,748,276
2024-06-04 19.5 19.66 19.04 19.32 -1.58% 51,978 100,007,614
2024-06-03 20.14 20.19 19.38 19.63 -1.85% 71,454 141,750,670
2024-05-31 19.94 20.35 19.88 20 +0.25% 66,733 134,081,115
2024-05-30 19.78 20.23 19.72 19.95 +0.86% 67,931 135,853,084
2024-05-29 19.78 20.13 19.65 19.78 -0.3% 62,637 124,351,818
2024-05-28 20.08 20.74 19.8 19.84 -2.51% 120,472 244,458,422
2024-05-27 19.12 20.37 18.63 20.35 +6.77% 119,502 234,932,745
2024-05-24 19.37 19.57 18.99 19.06 -2.41% 42,031 80,671,659
2024-05-23 20.1 20.1 19.5 19.53 -2.79% 42,761 84,236,447
2024-05-22 19.86 20.15 19.86 20.09 +0.65% 31,402 62,880,851
2024-05-21 20.08 20.21 19.86 19.96 -1.38% 40,203 80,310,217
2024-05-20 20.43 20.63 20.21 20.24 -0.83% 49,089 100,078,062
2024-05-17 20.19 20.45 19.88 20.41 +1.95% 44,516 89,654,463
2024-05-16 20.28 20.45 19.96 20.02 -0.94% 55,569 111,908,751
2024-05-15 20.53 20.7 20.17 20.21 -1.75% 43,156 87,991,192
2024-05-14 20.47 20.8 20.38 20.57 +0.64% 45,638 93,777,471
2024-05-13 21.15 21.15 20.35 20.44 -3.86% 68,186 140,330,868
2024-05-10 22 22 21.15 21.26 -2.48% 66,277 141,503,062
2024-05-09 21.55 22 21.55 21.8 +0.97% 70,914 154,487,959
2024-05-08 22 22 21.4 21.59 -2% 70,081 151,679,963
2024-05-07 22.25 22.25 21.83 22.03 -0.68% 77,090 169,685,177
2024-05-06 22.49 22.75 22.14 22.18 +0.18% 109,674 245,175,501
2024-04-30 23.12 23.3 22.14 22.14 -3.49% 143,710 323,081,412
2024-04-29 21.84 23.12 21.84 22.94 +5.57% 135,287 304,687,260
2024-04-26 21.29 21.89 21.22 21.73 +1.4% 102,900 222,738,534
2024-04-25 20.96 21.71 20.72 21.43 +2.05% 114,336 243,546,037
2024-04-24 21.14 21.29 20.87 21 -0.99% 82,335 173,383,191
2024-04-23 20.98 21.6 20.91 21.21 +1.19% 96,658 205,541,216
2024-04-22 20.92 21.25 20.36 20.96 -0.76% 72,434 151,496,823
2024-04-19 20.59 21.66 20.05 21.12 +1.25% 128,424 267,209,573
2024-04-18 20.2 21.35 19.85 20.86 +4.67% 145,967 303,307,717
2024-04-17 18.58 19.93 18.58 19.93 +9.99% 119,692 234,210,755
2024-04-16 20 20.07 18.08 18.12 -9.4% 132,705 248,882,922
2024-04-15 21.07 21.35 19.6 20 -5.57% 131,366 266,713,932
2024-04-12 21.54 21.65 21.12 21.18 -0.75% 160,765 343,089,643
2024-04-11 19.21 21.34 19.09 21.34 +10% 201,155 416,623,493
2024-04-10 20.27 20.27 19.13 19.4 -4.39% 109,682 214,078,063
2024-04-09 20.23 20.84 20.09 20.29 +0.2% 75,831 154,112,005
2024-04-08 21.82 21.82 20.22 20.25 -8.16% 165,425 345,733,759
2024-04-03 21.66 22.05 21.2 22.05 +2.7% 220,172 479,316,373
2024-04-02 21.52 21.77 20.93 21.47 +2.58% 131,221 279,953,451
2024-04-01 20.04 20.95 20.04 20.93 +4.65% 69,925 144,429,343
2024-03-29 19.96 20.07 19.47 20 +0.65% 46,713 92,289,628
2024-03-28 19.29 20.22 19.27 19.87 +2.32% 88,842 176,546,771
2024-03-27 20.86 20.88 19.41 19.42 -6.27% 88,021 176,042,060
2024-03-26 20.77 21.11 20.42 20.72 -0.34% 66,763 138,788,834
2024-03-25 21.37 21.98 20.79 20.79 -3.17% 90,336 192,834,212
2024-03-22 21.78 22.07 21.47 21.47 -1.6% 75,930 164,950,913
2024-03-21 22.25 22.4 21.66 21.82 -1.53% 98,093 215,605,219
2024-03-20 21.71 22.8 21.58 22.16 +1.65% 136,042 301,128,958
2024-03-19 22.03 22.14 21.73 21.8 -2.11% 94,852 207,801,661
2024-03-18 21.7 22.3 21.69 22.27 +4.8% 122,664 269,798,220
2024-03-15 21.24 21.36 20.86 21.25 +0.24% 49,704 104,731,552
2024-03-14 21.5 21.6 20.9 21.2 -1.85% 63,118 134,127,617
2024-03-13 21.52 21.89 21.25 21.6 +1.17% 92,717 200,302,218
2024-03-12 20.98 21.65 20.98 21.35 +2.5% 99,160 211,519,367
2024-03-11 20.45 20.83 20.21 20.83 +2.01% 55,702 114,706,152
2024-03-08 20.08 20.52 19.88 20.42 +1.59% 42,635 86,231,604
2024-03-07 20.7 20.99 20.1 20.1 -1.9% 57,504 118,193,981
2024-03-06 20.68 20.8 19.95 20.49 -0.97% 65,731 133,783,239
2024-03-05 20.7 21.1 20.33 20.69 -1.24% 79,048 163,402,304
2024-03-04 21.42 21.45 20.52 20.95 -2.15% 100,517 210,581,463
2024-03-01 21.06 21.6 20.89 21.41 +3.03% 114,772 243,996,310
2024-02-29 19.22 20.78 19.2 20.78 +6.24% 104,222 212,180,592
2024-02-28 21.25 21.59 19.52 19.56 -7.74% 128,302 265,611,027
2024-02-27 20.12 21.2 20.04 21.2 +5.32% 90,020 186,389,771
2024-02-26 19.86 20.54 19.7 20.13 +1.31% 68,274 137,508,547
2024-02-23 19.3 19.9 19.08 19.87 +2.63% 71,634 139,294,962
2024-02-22 18.64 19.38 18.64 19.36 +3.2% 69,854 133,893,021
2024-02-21 18.33 19.42 18.13 18.76 +2.07% 83,098 156,941,368
2024-02-20 18.34 18.46 17.91 18.38 +0.22% 50,828 92,445,579
2024-02-19 18.64 18.98 17.97 18.34 +0.11% 95,847 176,599,185
2024-02-08 17.31 18.45 16.98 18.32 +7.39% 107,065 191,878,306
2024-02-07 16.44 17.76 16.3 17.06 +4.66% 112,397 192,231,819
2024-02-06 15.42 16.63 14.47 16.3 +4.96% 118,383 183,422,510
2024-02-05 16.97 17.28 15.4 15.53 -9.23% 131,260 209,364,492
2024-02-02 18.35 18.65 16.45 17.11 -6.4% 104,310 180,688,089
2024-02-01 18.62 18.85 18.06 18.28 -1.83% 68,233 125,521,978
2024-01-31 19.56 19.85 18.5 18.62 -4.9% 67,376 128,502,365
2024-01-30 20.24 20.24 19.53 19.58 -3.31% 44,386 88,255,897
2024-01-29 20.98 21.1 20.2 20.25 -2.92% 44,398 90,887,659
2024-01-26 21.32 21.42 20.82 20.86 -2.61% 52,412 110,463,095
2024-01-25 20.7 21.57 20.47 21.42 +3.53% 65,753 139,178,097
2024-01-24 21.06 21.23 19.9 20.69 -0.96% 69,505 142,149,314
2024-01-23 20.3 21.02 20.3 20.89 +1.9% 62,785 129,880,646
2024-01-22 22 22.14 20.24 20.5 -6.78% 94,884 200,329,593
2024-01-19 22.49 22.7 21.98 21.99 -2.18% 44,395 98,678,288
2024-01-18 22.47 22.57 21.62 22.48 -0.04% 67,295 148,524,899
2024-01-17 23.05 23.21 22.48 22.49 -2.43% 41,537 94,790,965
2024-01-16 23.17 23.42 22.77 23.05 -0.99% 42,057 96,806,259
2024-01-15 23.19 23.47 22.71 23.28 -0.39% 43,824 101,526,393
2024-01-12 23.9 23.99 23.34 23.37 -0.47% 59,612 141,052,102
2024-01-11 22.7 23.48 22.66 23.48 +3.44% 58,738 135,587,019
2024-01-10 23.31 23.4 22.68 22.7 -3.16% 65,126 149,319,359
2024-01-09 23.11 23.53 23 23.44 +1.38% 64,327 149,717,836
2024-01-08 24.4 24.41 23.1 23.12 -5.59% 79,741 188,057,128
2024-01-05 25.06 25.09 24.34 24.49 -1.88% 47,599 117,752,293
2024-01-04 25.22 25.47 24.9 24.96 -1.34% 48,601 122,454,468
2024-01-03 25.7 25.81 24.77 25.3 -2.5% 106,285 268,427,659
2024-01-02 27.11 27.11 25.59 25.95 -4.28% 90,419 235,949,649

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

хп┐ф╗Щш░╖ 603896

2022-2023两年

цЦ░хЯОх╕В 300778

近三个月

цЩУщ╕гшВбф╗╜ 300967

2024年一季度

ше┐щлШщЩв 688334

2022-2023两年

щ╣Пщ╣ЮчОпф┐Э 300664

近半年

ц│░чж╛цЩ║шГ╜ 603656

近半年

шБФчОпшНпф╕Ъ 600513

近半年

шО▒цЦпф┐бцБп 688631

近三个月

ц▓кхоБшВбф╗╜ 300669

2023年全年

ч╗┐чЫЯчзСцКА 300369

2024年一季度

热门概念板块

储能电池
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
新能源汽车

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