хНОш╛╛чзСцКА 603358

数据更新至:

添加到对比分析

37.20 -2.87%

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

37.2
-2.87% -1.1
38.35
开盘价
38.42
最高价
36.58
最低价
23,319
成交量
数据更新至: 2025-03-25

技术指标

38.68
MA5 (5日均线)
38.84
MA10 (10日均线)
38.63
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 38.35 38.42 36.58 37.2 -2.87% 23,319 87,102,552
2025-03-24 38.25 38.67 37.51 38.3 -1.26% 26,921 102,199,299
2025-03-21 40 40.2 38.25 38.79 -3.34% 48,911 191,042,944
2025-03-20 38.76 40.17 38.66 40.13 +3% 51,103 202,455,862
2025-03-19 39.04 39.3 38.61 38.96 -0.46% 39,756 154,854,683
2025-03-18 39.15 39.75 38.81 39.14 -0.03% 27,391 107,204,744
2025-03-17 39.41 40.25 38.65 39.15 -1.24% 58,449 229,527,282
2025-03-14 38.45 39.7 38 39.64 +3.09% 49,835 194,027,859
2025-03-13 38.58 38.58 37.9 38.45 -0.39% 28,074 107,421,755
2025-03-12 38.75 39.1 38.32 38.6 -0.39% 31,221 120,602,275
2025-03-11 38.38 38.76 37.5 38.75 -0.03% 51,170 195,054,951
2025-03-10 38.47 39.1 37.92 38.76 +0.78% 58,161 224,904,528
2025-03-07 38.29 39.14 37.95 38.46 +0.47% 43,694 168,541,492
2025-03-06 38.27 38.5 37.78 38.28 +0.03% 39,979 152,397,990
2025-03-05 38.15 38.52 37.97 38.27 +0.34% 29,442 112,516,185
2025-03-04 37.64 38.97 37.38 38.14 +0.74% 33,741 129,464,660
2025-03-03 38.51 38.71 37.53 37.86 -1.76% 53,028 201,491,004
2025-02-28 38.62 38.93 37.88 38.54 -0.54% 48,337 186,185,522
2025-02-27 39.6 39.86 37.96 38.75 +0.91% 81,707 318,338,870
2025-02-26 38.15 39.55 37.76 38.4 +0.44% 73,423 284,047,021
2025-02-25 37.12 38.86 37.12 38.23 +0.63% 46,348 176,957,637
2025-02-24 37.96 38.75 37.62 37.99 +1.04% 57,724 220,090,490
2025-02-21 37.11 38.1 37.1 37.6 -0.92% 56,830 213,812,609
2025-02-20 37.57 38.84 37.57 37.95 +1.74% 88,745 338,396,596
2025-02-19 34.53 37.6 34.5 37.3 +7.21% 82,150 298,471,665
2025-02-18 34.4 35.02 34.34 34.79 +1.34% 44,462 154,365,381
2025-02-17 32.93 35.1 32.73 34.33 +4.25% 61,247 210,152,034
2025-02-14 32.84 33.5 32.61 32.93 -0.03% 26,951 89,267,353
2025-02-13 33.48 33.48 32.39 32.94 -1.88% 28,194 92,555,149
2025-02-12 33.1 33.65 32.7 33.57 +0.57% 18,066 60,053,827
2025-02-11 33.7 33.72 32.82 33.38 -1.13% 23,899 79,316,081
2025-02-10 34.15 34.16 33.74 33.76 -0.94% 28,140 95,431,317
2025-02-07 33.8 34.49 33.54 34.08 +0.35% 34,498 117,395,885
2025-02-06 33.86 34 33.24 33.96 +0.15% 34,035 114,666,839
2025-02-05 33.51 34.36 33.1 33.91 +2.23% 41,233 139,522,557
2025-01-27 32.56 34.44 32.56 33.17 +2.57% 50,792 169,332,725
2025-01-24 32.1 32.5 31.64 32.34 +0.15% 39,210 125,741,695
2025-01-23 32.43 32.92 32.11 32.29 -0.49% 34,866 113,441,597
2025-01-22 32.86 32.96 31.9 32.45 -1.37% 26,738 86,301,740
2025-01-21 33 33.66 32.81 32.9 -0.33% 29,510 97,709,079
2025-01-20 33.5 33.96 32.84 33.01 -1.17% 27,838 92,635,114
2025-01-17 34.1 34.3 33.31 33.4 -2.31% 30,688 103,448,221
2025-01-16 36 36 34.12 34.19 -3.25% 39,675 137,789,649
2025-01-15 34.92 36.15 34.04 35.34 +1.2% 47,133 167,166,559
2025-01-14 33.69 34.92 33.65 34.92 +3.65% 53,872 184,951,476
2025-01-13 31.52 34.3 31.42 33.69 +6.11% 57,554 192,561,072
2025-01-10 30.61 32.24 30.44 31.75 +1.11% 38,253 120,597,547
2025-01-09 31.6 31.9 31.04 31.4 -0.79% 18,372 57,665,404
2025-01-08 32 32.04 29.9 31.65 +0.16% 44,684 138,625,095
2025-01-07 31.3 31.76 31.02 31.6 +0.83% 22,539 70,821,753
2025-01-06 31.56 32.31 30.83 31.34 -2.06% 25,535 80,735,591
2025-01-03 32.05 32.08 31.18 32 -0.09% 36,936 116,468,926
2025-01-02 33.31 33.59 31.65 32.03 -4.1% 34,569 112,607,683
2024-12-31 33.18 34.03 32.95 33.4 +0.66% 31,988 106,985,823
2024-12-30 32.14 33.83 31.8 33.18 +3.49% 47,849 158,128,413
2024-12-27 32.04 32.29 31.27 32.06 -0.03% 35,881 114,245,945
2024-12-26 32.04 32.68 32 32.07 -1.17% 19,503 63,047,737
2024-12-25 32.8 32.8 32.1 32.45 -0.15% 17,219 55,727,392
2024-12-24 32.65 32.82 31.86 32.5 -0.46% 43,573 140,227,135
2024-12-23 33.87 34.2 32.28 32.65 -3.09% 36,130 119,488,134
2024-12-20 33.99 34.14 33.39 33.69 -1.06% 49,157 165,737,553
2024-12-19 33.53 34.24 33.14 34.05 +0.8% 28,710 97,140,484
2024-12-18 33.48 33.96 33.44 33.78 +0.81% 22,841 77,039,978
2024-12-17 34.09 34.59 33 33.51 -2.59% 51,056 171,822,136
2024-12-16 34.44 34.69 33.92 34.4 -0.58% 41,854 143,547,397
2024-12-13 34.81 35.05 34.28 34.6 -1.11% 48,611 168,413,292
2024-12-12 35.13 35.22 34.8 34.99 -0.09% 30,996 108,457,809
2024-12-11 34.3 35.3 34.16 35.02 +1.36% 71,945 250,081,014
2024-12-10 34.73 35.33 34.12 34.55 +0.14% 95,260 329,213,488
2024-12-09 33.35 34.65 33.32 34.5 +2.22% 85,646 292,094,079
2024-12-06 33.03 33.88 32.53 33.75 +1.38% 54,541 181,207,955
2024-12-05 32.56 33.61 32.46 33.29 +1.59% 69,625 231,283,143
2024-12-04 33 33.53 32.41 32.77 -2% 53,885 177,672,314
2024-12-03 33.17 33.66 32.69 33.44 +0.87% 67,148 222,818,647
2024-12-02 31.52 33.2 30.76 33.15 +5.41% 87,989 282,398,890
2024-11-29 31.8 32.8 31.3 31.45 -1.29% 61,424 196,105,084
2024-11-28 31.23 31.95 30.92 31.86 +1.95% 46,077 145,253,669
2024-11-27 30.86 31.49 30.28 31.25 +0.81% 45,466 140,857,791
2024-11-26 31.5 31.5 31 31 -1.59% 20,606 64,251,903
2024-11-25 30.33 31.63 30.01 31.5 +3.69% 67,215 208,398,280
2024-11-22 30.82 31.47 30.2 30.38 -1.65% 36,663 112,777,441
2024-11-21 31.49 31.61 30.81 30.89 -1.91% 32,335 100,799,248
2024-11-20 31.84 31.95 30.85 31.49 -1.1% 52,781 165,559,179
2024-11-19 31.24 31.92 30.95 31.84 +1.89% 84,922 267,550,744
2024-11-18 30.8 31.33 30 31.25 +1.46% 94,410 291,878,042
2024-11-15 30.06 31.98 29.83 30.8 +2.12% 85,096 264,949,614
2024-11-14 30.55 30.65 29.7 30.16 -1.28% 37,889 114,654,520
2024-11-13 30.11 30.55 29.5 30.55 +1.56% 39,451 118,213,040
2024-11-12 30.36 30.85 29.75 30.08 -0.66% 50,870 154,323,481
2024-11-11 30.8 31.28 30.27 30.28 -1.21% 69,513 213,487,288
2024-11-08 30.72 31.2 30.34 30.65 -0.23% 40,507 124,554,407
2024-11-07 31.11 31.35 30.62 30.72 -0.84% 32,516 100,170,532
2024-11-06 31.03 31.72 30.3 30.98 0% 53,396 164,521,389
2024-11-05 30.85 31.14 30.3 30.98 +0.81% 41,263 127,193,493
2024-11-04 30.8 31.45 30.58 30.73 +0.49% 26,678 82,388,578
2024-11-01 31.41 31.63 30.39 30.58 -4.26% 37,415 115,520,598
2024-10-31 32.66 32.72 31.07 31.94 -2.2% 47,486 150,282,617
2024-10-30 32.88 32.99 32.38 32.66 -0.7% 34,092 111,114,233
2024-10-29 32.88 33.3 32.27 32.89 +0.12% 49,118 161,501,746
2024-10-28 32.99 33.33 32.23 32.85 -0.45% 40,815 133,164,690
2024-10-25 33.14 33.48 32.66 33 -0.66% 45,552 150,163,017
2024-10-24 32.85 33.74 32.75 33.22 +1.03% 39,868 132,173,802
2024-10-23 31.18 33.37 31.16 32.88 +5.08% 79,646 261,015,542
2024-10-22 30.88 31.39 30.44 31.29 +1.2% 45,525 141,118,935
2024-10-21 32.05 32.16 30.58 30.92 -3.95% 61,486 191,289,834
2024-10-18 31.4 32.69 31.25 32.19 +1.87% 60,553 192,851,187
2024-10-17 31.8 32.01 31.25 31.6 -0.69% 34,379 108,345,896
2024-10-16 31.49 31.96 31.01 31.82 +0.09% 29,994 94,511,643
2024-10-15 32.7 32.98 31.41 31.79 -3.58% 47,745 154,183,214
2024-10-14 32.75 33.7 32.48 32.97 +0.4% 68,413 226,831,487
2024-10-11 32.75 33.08 31.8 32.84 0% 43,011 139,419,686
2024-10-10 33.6 34.5 32.38 32.84 -1.94% 63,987 212,096,638
2024-10-09 31.94 34.4 31.24 33.49 +2.23% 109,937 361,705,689
2024-10-08 35.99 36.6 30.99 32.76 -1.59% 134,021 448,254,236
2024-09-30 32 33.96 31.36 33.29 +6.7% 106,925 350,181,416
2024-09-27 30.81 31.81 30.42 31.2 +1.13% 34,233 105,899,618
2024-09-26 30.85 30.93 29.91 30.85 +1.11% 35,489 108,465,447
2024-09-25 29.3 30.55 29.07 30.51 +3.88% 53,844 161,437,352
2024-09-24 29.68 29.68 28.3 29.37 -0.37% 42,838 124,620,335
2024-09-23 29.19 30.22 28.7 29.48 +1.03% 29,969 88,458,838
2024-09-20 28.45 29.18 28.42 29.18 +1.85% 27,451 79,127,264
2024-09-19 28.71 29.6 28.2 28.65 -0.17% 15,642 44,644,300
2024-09-18 28.95 29.11 28.6 28.7 -0.76% 13,458 38,706,567
2024-09-13 28.75 29.17 28.63 28.92 -0.21% 9,928 28,663,742
2024-09-12 29.01 29.64 28.7 28.98 -0.41% 19,319 56,121,522
2024-09-11 29.8 29.88 29 29.1 -1.69% 22,116 64,751,884
2024-09-10 27.7 29.93 27.67 29.6 +6.71% 56,117 161,663,650
2024-09-09 27.5 28.5 27.46 27.74 +0.69% 27,487 76,749,047
2024-09-06 27.36 27.8 26.8 27.55 +0.07% 28,820 78,929,007
2024-09-05 27.2 27.65 27.15 27.53 -0.54% 22,353 61,160,685
2024-09-04 27.3 27.95 26.82 27.68 -0.72% 19,784 54,132,803
2024-09-03 28.84 28.95 27.5 27.88 -3.76% 36,650 102,838,020
2024-09-02 28.92 29.3 28.6 28.97 -0.99% 18,953 54,809,095
2024-08-30 28.5 29.57 28.45 29.26 +1.6% 24,326 70,944,704
2024-08-29 28.2 28.81 27.89 28.8 +2.2% 23,406 66,227,805
2024-08-28 27.83 28.2 27.5 28.18 -0.07% 19,648 54,858,856
2024-08-27 28.34 28.34 27.7 28.2 -0.98% 20,796 58,264,682
2024-08-26 28.48 28.9 27.59 28.48 0% 39,104 110,658,338
2024-08-23 28.2 28.68 28.1 28.48 +0.32% 18,996 54,034,200
2024-08-22 27.4 28.55 26.75 28.39 +3.61% 40,246 113,248,860
2024-08-21 28.66 29.09 26.59 27.4 -5.52% 72,433 200,372,269
2024-08-20 29.59 29.76 28.71 29 -2.23% 22,679 66,187,146
2024-08-19 29.1 29.72 29.01 29.66 +0.88% 21,249 62,718,693
2024-08-16 29.35 29.9 29.06 29.4 0% 12,976 38,126,104
2024-08-15 28.55 29.99 28.55 29.4 +1.94% 19,639 57,771,360
2024-08-14 29.05 29.19 28.6 28.84 -0.55% 9,959 28,776,668
2024-08-13 28.2 29.08 28.2 29 +0.76% 12,619 36,360,925
2024-08-12 29.27 29.5 28.6 28.78 -1.67% 13,960 40,228,145
2024-08-09 29.6 30.19 28.88 29.27 -1.18% 21,959 64,251,786
2024-08-08 29.65 29.78 29.01 29.62 -0.27% 13,699 40,316,873
2024-08-07 29.46 30 29.33 29.7 -0.17% 11,230 33,266,091
2024-08-06 29.1 29.8 28.67 29.75 +3.8% 18,299 53,375,897
2024-08-05 29.92 30.1 28.5 28.66 -4.72% 24,139 70,455,967
2024-08-02 30 30.6 30 30.08 -0.56% 19,273 58,343,913
2024-08-01 29.35 30.33 29.17 30.25 +2.96% 34,328 102,565,072
2024-07-31 28.23 29.5 28.12 29.38 +4.07% 21,532 62,488,383
2024-07-30 28.15 28.46 27.88 28.23 -0.07% 12,993 36,567,653
2024-07-29 28.18 28.38 27.94 28.25 0% 14,312 40,361,301
2024-07-26 27.42 28.27 27.32 28.25 +3.56% 22,598 63,104,476
2024-07-25 26.89 27.59 26.71 27.28 +0.44% 20,279 55,156,640
2024-07-24 26.69 27.75 26.03 27.16 +1.99% 51,680 140,497,729
2024-07-23 29.53 29.6 26.58 26.63 -9.82% 65,026 178,158,449
2024-07-22 29.3 29.8 29.02 29.53 +0.78% 14,328 42,170,620
2024-07-19 29.41 29.79 29.12 29.3 -1.84% 13,716 40,337,246
2024-07-18 30.08 30.27 29.15 29.85 -0.76% 20,085 59,627,790
2024-07-17 31.01 31.24 30.08 30.08 -3.71% 28,896 88,385,546
2024-07-16 30.95 31.52 30.5 31.24 +1.03% 32,249 100,719,583
2024-07-15 31.2 31.52 30.76 30.92 -0.99% 19,578 60,828,157
2024-07-12 31.5 31.8 30.66 31.23 -1.17% 32,561 101,590,273
2024-07-11 30.95 31.96 30.44 31.6 +2% 45,351 142,433,014
2024-07-10 29.19 31.36 29 30.98 +5.73% 56,017 169,930,503
2024-07-09 28.48 29.39 28.45 29.3 +2.02% 23,457 68,048,843
2024-07-08 29.22 29.52 28.7 28.72 -2.78% 23,133 66,893,646
2024-07-05 28.8 29.6 28.6 29.54 +2.53% 25,131 73,165,480
2024-07-04 29.1 29.51 28.43 28.81 -1.57% 33,147 96,077,300
2024-07-03 29 29.69 28.76 29.27 +0.93% 25,242 73,757,890
2024-07-02 29.02 29.3 28.56 29 0% 18,558 53,606,202
2024-07-01 28.77 29.17 28.29 29 +0.52% 18,361 52,800,851
2024-06-28 28.6 29.35 28.34 28.85 +0.35% 16,356 47,346,432
2024-06-27 29.1 29.49 28.69 28.75 -2.18% 16,266 47,014,057
2024-06-26 28 29.59 27.85 29.39 +3.56% 26,735 77,060,101
2024-06-25 28.4 28.68 28.21 28.38 +0.28% 17,225 49,007,346
2024-06-24 28.9 29.03 28.3 28.3 -2.41% 23,437 67,233,885
2024-06-21 28.95 29.53 28.8 29 -0.03% 17,076 49,717,770
2024-06-20 28.8 29.29 28.33 29.01 -0.62% 24,923 72,234,834
2024-06-19 29.25 29.7 28.9 29.19 -0.68% 38,666 113,308,728
2024-06-18 28.78 29.46 28.49 29.39 +1.94% 28,104 81,814,811
2024-06-17 28.71 29.32 28.6 28.83 +0.38% 25,783 74,615,896
2024-06-14 28.76 29.15 28.51 28.72 -0.93% 33,688 97,077,406
2024-06-13 29.06 29.12 28.7 28.99 -0.31% 17,048 49,279,023
2024-06-12 29 29.27 28.91 29.08 -0.03% 13,681 39,797,641
2024-06-11 28.98 29.28 28.53 29.09 +0.38% 16,907 48,783,396
2024-06-07 28.8 29.15 28.5 28.98 0% 24,071 69,209,488
2024-06-06 29 29.1 28.29 28.98 -1.02% 31,783 91,245,860
2024-06-05 29.15 29.65 28.83 29.28 -0.44% 17,296 50,565,729
2024-06-04 29.15 29.54 29 29.41 +0.62% 21,356 62,556,443
2024-06-03 29.1 29.75 29.03 29.23 -0.07% 32,621 95,861,180
2024-05-31 28.9 29.55 28.8 29.25 +0.83% 22,586 66,278,520
2024-05-30 29.91 30.01 28.81 29.01 -1.99% 34,885 102,087,057
2024-05-29 28.4 29.69 28.4 29.6 +2.07% 26,870 78,799,166
2024-05-28 29.95 29.95 28.91 29 -2.03% 29,170 85,152,551
2024-05-27 29.6 29.63 29.13 29.6 -0.5% 22,614 66,493,911
2024-05-24 30 30 29.39 29.75 -0.67% 27,118 80,690,301
2024-05-23 29.97 30.3 29.5 29.95 -0.3% 33,779 100,649,205
2024-05-22 30.1 30.25 29.1 30.04 -0.2% 57,528 170,779,108
2024-05-21 29.5 30.4 29.3 30.1 +1.76% 41,202 123,720,022
2024-05-20 29.2 29.68 29.09 29.58 +1.68% 34,054 100,236,989
2024-05-17 28.77 29.12 28.43 29.09 +1.08% 24,838 71,696,803
2024-05-16 29.32 29.51 28.4 28.78 -1.84% 49,873 143,826,962
2024-05-15 29.8 30.08 29.25 29.32 -2.14% 27,026 80,036,934
2024-05-14 29.08 30.38 29 29.96 +2.96% 43,334 128,633,175
2024-05-13 28.91 29.53 28.57 29.1 +0.03% 30,939 90,264,989
2024-05-10 29.09 29.75 28.85 29.09 -2.25% 41,694 121,953,517
2024-05-09 28.9 29.9 28.75 29.76 +3.23% 46,297 136,601,482
2024-05-08 29.06 29.37 28.64 28.83 -1.91% 46,592 134,686,473
2024-05-07 29.32 29.61 28.82 29.39 -0.14% 55,919 163,920,943
2024-05-06 29.16 29.7 28.8 29.43 +0.89% 61,850 181,752,542
2024-04-30 28.11 29.68 28.1 29.17 +4.25% 59,317 172,235,084
2024-04-29 27.46 28.18 27.3 27.98 +2.27% 62,132 172,364,766
2024-04-26 26.55 27.95 26.55 27.36 +2.47% 72,959 200,269,523
2024-04-25 25.84 27.22 25.16 26.7 +3.33% 91,498 241,127,303
2024-04-24 26.36 26.44 25.51 25.84 -1.07% 33,181 85,875,539
2024-04-23 26 26.48 25.81 26.12 -0.27% 44,001 115,218,787
2024-04-22 26.03 26.56 25.41 26.19 -0.42% 50,247 130,913,844
2024-04-19 25.81 26.72 25.81 26.3 +2.57% 56,481 147,827,636
2024-04-18 26.42 26.62 25.4 25.64 -2.92% 68,497 178,373,482
2024-04-17 25.81 27.24 25.79 26.41 +1.81% 91,801 242,545,108
2024-04-16 23.77 26.48 23.77 25.94 +1.29% 103,060 258,482,081
2024-04-15 28.57 28.99 25.04 25.61 -2.81% 157,606 432,028,608
2024-04-12 25.98 27 24.69 26.35 +5.7% 184,527 478,093,921
2024-04-11 23.8 24.93 22.97 24.93 +10.02% 146,363 354,655,662
2024-04-10 20.99 22.66 20.9 22.66 +10% 66,745 148,127,750
2024-04-09 21.04 21.23 20.52 20.6 -3.29% 21,991 45,831,261
2024-04-08 21.25 21.49 20.9 21.3 -0.05% 17,468 37,005,219
2024-04-03 21.8 21.81 21.22 21.31 -2.25% 17,514 37,502,457
2024-04-02 22.05 22.05 21.55 21.8 -0.46% 16,306 35,450,009
2024-04-01 21.8 22.08 21.58 21.9 +0.46% 17,002 37,118,621
2024-03-29 21.15 21.8 21.02 21.8 +2.01% 8,977 19,154,761
2024-03-28 21.47 21.75 20.61 21.37 -0.6% 28,089 59,694,987
2024-03-27 21.91 21.91 21.16 21.5 -1.6% 12,819 27,487,325
2024-03-26 22.01 22.3 21.4 21.85 -1.89% 18,987 41,505,960
2024-03-25 22.73 23.04 21.99 22.27 -2.96% 27,651 62,241,411
2024-03-22 22.59 23.2 22.59 22.95 +1.1% 28,911 66,322,898
2024-03-21 22.52 22.89 22.25 22.7 +0.84% 21,722 49,035,163
2024-03-20 22.56 22.75 22.26 22.51 -0.4% 28,147 63,197,603
2024-03-19 21.76 22.75 21.76 22.6 +3.81% 47,370 106,189,446
2024-03-18 22.09 22.49 21.74 21.77 -1.49% 28,318 62,299,776
2024-03-15 21.82 22.2 21.8 22.1 +0.59% 32,435 71,293,804
2024-03-14 21.9 22.18 21.77 21.97 0% 20,049 44,076,086
2024-03-13 21.97 22.06 21.63 21.97 0% 11,851 25,858,971
2024-03-12 22.03 22.08 21.55 21.97 +0.09% 17,431 38,055,438
2024-03-11 21.15 22.24 21.15 21.95 +3.78% 30,425 66,741,716
2024-03-08 20.75 21.25 20.52 21.15 +1.78% 14,956 31,306,979
2024-03-07 21.1 21.18 20.5 20.78 -0.86% 12,155 25,261,516
2024-03-06 20.91 21.1 20.64 20.96 +0.05% 7,895 16,498,653
2024-03-05 21.1 21.19 20.8 20.95 -1.13% 14,900 31,327,572
2024-03-04 21.72 21.72 21.05 21.19 -2.8% 25,545 54,217,058
2024-03-01 22.05 22.1 21.56 21.8 -1.13% 18,347 39,955,398
2024-02-29 21.7 22.07 21.65 22.05 +0.27% 21,366 46,768,020
2024-02-28 22 22.27 21.62 21.99 -0.05% 45,839 100,801,512
2024-02-27 21.92 22.3 21.77 22 +0.36% 25,144 55,370,397
2024-02-26 21.7 22.06 21.5 21.92 +1.01% 26,573 58,029,842
2024-02-23 21.51 21.85 21.09 21.7 +0.88% 18,863 40,347,441
2024-02-22 21 21.73 21 21.51 +1.22% 16,071 34,414,897
2024-02-21 20.81 21.57 20.45 21.25 +1.92% 26,904 57,052,986
2024-02-20 20 21.18 19.73 20.85 +4.3% 23,773 48,667,086
2024-02-19 19.63 20.32 19.63 19.99 -0.05% 21,270 42,544,265
2024-02-08 18.19 20 17.73 20 +9.77% 41,456 77,538,030
2024-02-07 18.19 18.68 17.8 18.22 -0.33% 52,308 95,248,551
2024-02-06 17.6 18.53 17 18.28 +3.86% 52,013 93,695,508
2024-02-05 17.64 18.74 16.95 17.6 -2.06% 60,147 107,327,069
2024-02-02 19.87 20.17 17.97 17.97 -10.02% 27,527 51,621,012
2024-02-01 20.18 20.3 19.07 19.97 -1.63% 29,413 57,887,512
2024-01-31 21.03 21.19 19.62 20.3 -4.69% 40,192 81,234,069
2024-01-30 20.56 21.48 20.56 21.3 -0.33% 21,660 45,650,366
2024-01-29 21.4 21.73 21.06 21.37 -0.14% 19,219 41,069,024
2024-01-26 21.46 21.46 20.93 21.4 -0.37% 14,568 30,888,136
2024-01-25 21.49 21.78 21.18 21.48 -0.46% 18,345 39,281,728
2024-01-24 21.6 21.8 20.49 21.58 +1.17% 36,042 76,259,589
2024-01-23 21.78 22.35 21.3 21.33 -3% 18,555 40,309,505
2024-01-22 22.7 22.7 21.11 21.99 -2.27% 25,131 54,558,111
2024-01-19 22.45 22.66 22 22.5 +0.22% 15,948 35,636,827
2024-01-18 22.15 22.54 21.1 22.45 +0.18% 40,914 89,177,890
2024-01-17 23.2 23.36 22.11 22.41 -1.32% 38,477 87,366,753
2024-01-16 23.38 23.43 22.32 22.71 -3.2% 38,064 86,332,160
2024-01-15 23.89 23.92 23.19 23.46 -2.09% 27,628 64,927,367
2024-01-12 23.99 24.48 23.08 23.96 -1.4% 72,161 170,918,680
2024-01-11 24.28 24.77 24.04 24.3 -0.94% 53,320 129,653,659
2024-01-10 24.04 24.89 23.29 24.53 -0.33% 41,080 100,829,451
2024-01-09 23.97 24.89 23.57 24.61 +2.58% 53,847 130,950,659
2024-01-08 24.1 24.2 23.78 23.99 -0.79% 25,580 61,354,818
2024-01-05 24.35 24.4 23.7 24.18 -0.12% 41,490 99,586,631
2024-01-04 23.42 24.55 23.32 24.21 +3.95% 62,854 151,417,996
2024-01-03 23 23.5 22.9 23.29 +0.43% 42,921 99,800,376
2024-01-02 23.13 23.4 22.91 23.19 -0.81% 41,840 97,091,017

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

хдйхЗЖчзСцКА 688003

2024年一季度

х╛╖цЮЧц╡╖ 688069

2024年一季度

хЕЙчОпцЦ░ч╜С 300383

近三个月

чеЮщАЪчзСцКА 605228

近三个月

чЩ╗х║╖хПгшЕФ 001328

2024年至今

ф┐бц╡ЛцаЗхЗЖ 300938

2024年一季度

цЭ░хЕЛшВбф╗╜ 603337

2024年一季度

чИ▒хЕЛшВбф╗╜ 300889

近期数据

ц╡ЩшГ╜чФ╡хКЫ 600023

2022-2023两年

х╜йшЩ╣шВбф╗╜ 600707

近三个月

热门概念板块

元宇宙
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
区块链
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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