цЬЧхНЪчзСцКА 603655

数据更新至:

添加到对比分析

24.50 -2.47%

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

24.5
-2.47% -0.62
25.2
开盘价
25.6
最高价
24.28
最低价
26,712
成交量
数据更新至: 2025-03-25

技术指标

24.37
MA5 (5日均线)
23.69
MA10 (10日均线)
23.36
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 25.2 25.6 24.28 24.5 -2.47% 26,712 66,572,672
2025-03-24 23.78 25.5 23.68 25.12 +4.67% 48,108 120,025,351
2025-03-21 24.34 24.67 23.88 24 -2.24% 18,958 45,812,227
2025-03-20 23.49 25.16 23.49 24.55 +3.67% 39,341 96,115,398
2025-03-19 23.62 23.88 23.27 23.68 -0.17% 18,649 44,005,316
2025-03-18 23.05 25.2 22.83 23.72 +3.31% 46,566 112,261,217
2025-03-17 23.01 23.25 22.55 22.96 -0.22% 14,699 33,675,264
2025-03-14 22.58 23.06 22.3 23.01 +1.77% 10,895 24,771,006
2025-03-13 22.62 22.98 22.47 22.61 -0.66% 10,674 24,159,203
2025-03-12 22.68 23.37 22.68 22.76 +0.35% 15,544 35,667,731
2025-03-11 22.89 22.91 22.11 22.68 -0.74% 12,540 28,278,252
2025-03-10 23.13 23.8 22.83 22.85 -1.21% 13,231 30,770,788
2025-03-07 22.93 23.26 22.84 23.13 +0.43% 9,102 21,013,973
2025-03-06 23.05 23.18 22.84 23.03 -0.13% 9,338 21,471,163
2025-03-05 22.83 23.15 22.62 23.06 +0.57% 9,801 22,483,122
2025-03-04 22.5 22.96 22.3 22.93 +1.6% 11,059 25,046,614
2025-03-03 23.5 23.85 22.5 22.57 -3.88% 17,682 40,788,151
2025-02-28 23.45 24.39 23.26 23.48 -0.09% 23,498 55,966,458
2025-02-27 22.97 23.5 22.45 23.5 +2% 16,247 37,229,217
2025-02-26 22.92 23.61 22.89 23.04 +1.14% 12,632 29,357,312
2025-02-25 22.88 23.2 22.53 22.78 -0.44% 9,422 21,471,777
2025-02-24 22.95 23.05 22.33 22.88 -0.31% 10,048 22,899,766
2025-02-21 23.72 23.73 22.65 22.95 -2.8% 15,075 34,619,083
2025-02-20 23.9 24 23.15 23.61 -0.96% 12,740 29,995,139
2025-02-19 22.48 24.24 22.48 23.84 +6.05% 24,940 58,529,177
2025-02-18 23.39 23.39 22.44 22.48 -4.01% 16,626 37,872,044
2025-02-17 23.43 23.57 23.1 23.42 -0.04% 9,101 21,202,588
2025-02-14 23.54 23.77 23.35 23.43 +0.34% 10,448 24,551,622
2025-02-13 24.12 24.15 23.35 23.35 -3.47% 16,669 39,601,083
2025-02-12 24.4 24.4 23.92 24.19 -0.86% 13,082 31,523,604
2025-02-11 24.56 24.75 23.95 24.4 -1.33% 16,048 38,834,744
2025-02-10 24.2 24.75 24.01 24.73 +2.19% 21,982 53,714,212
2025-02-07 24.4 24.4 23.87 24.2 +0.17% 20,592 49,684,448
2025-02-06 24.6 24.7 23.87 24.16 -0.17% 17,486 42,456,141
2025-02-05 24.5 24.96 24.01 24.2 -0.58% 11,689 28,670,165
2025-01-27 24.2 24.68 23.61 24.34 +1.12% 17,135 41,691,492
2025-01-24 23.62 24.41 23.51 24.07 +1.18% 15,378 36,996,092
2025-01-23 23.68 24.28 23.57 23.79 +0.98% 12,781 30,491,441
2025-01-22 24.39 24.39 23.5 23.56 -3.4% 7,992 18,989,005
2025-01-21 23.69 24.39 23.65 24.39 +2.87% 11,981 28,822,482
2025-01-20 24.45 24.54 23.53 23.71 -3.03% 13,595 32,433,288
2025-01-17 24.24 24.53 23.87 24.45 +1.58% 9,848 23,914,580
2025-01-16 24.26 24.67 24 24.07 -0.33% 11,594 28,208,039
2025-01-15 25.09 25.09 24 24.15 -3.75% 17,660 43,157,256
2025-01-14 24.76 25.09 24.5 25.09 +1.66% 14,226 35,417,369
2025-01-13 24.34 25.12 23.85 24.68 -0.64% 9,903 24,501,077
2025-01-10 24.76 25.4 24.45 24.84 +0.89% 14,513 36,185,168
2025-01-09 24.34 25.71 23.9 24.62 +1.65% 22,435 55,551,265
2025-01-08 23.06 24.36 22.8 24.22 +5.03% 18,857 45,042,106
2025-01-07 21.7 23.06 21.7 23.06 +6.27% 13,292 29,903,469
2025-01-06 21.99 22.5 21.66 21.7 -3% 10,802 23,702,375
2025-01-03 23.67 23.82 22.37 22.37 -5.57% 17,972 40,958,324
2025-01-02 23.36 24.4 22.66 23.69 -2.47% 17,668 41,596,579
2024-12-31 24.5 26.94 23.5 24.29 -0.82% 27,401 67,489,007
2024-12-30 25.65 25.7 24.35 24.49 -4.86% 21,513 53,019,088
2024-12-27 24.89 26 24.67 25.74 +3.46% 17,366 44,394,916
2024-12-26 24.59 25.3 24.4 24.88 +1.22% 10,449 26,103,855
2024-12-25 25.75 26.65 24.27 24.58 -4.47% 21,433 53,270,246
2024-12-24 25.51 25.85 24.9 25.73 +0.16% 26,182 66,211,214
2024-12-23 27.5 27.5 25.51 25.69 -3.57% 32,623 85,768,925
2024-12-20 26.39 28 25.97 26.64 +2.15% 42,659 115,340,012
2024-12-19 24.8 26.17 24.26 26.08 +4.32% 29,414 74,829,792
2024-12-18 26 26.28 24.8 25 -4.8% 41,194 104,099,526
2024-12-17 25.09 27.72 24.7 26.26 +4.21% 54,102 142,081,689
2024-12-16 25 26.46 24.25 25.2 +2.02% 37,348 95,733,412
2024-12-13 24.43 24.9 24.08 24.7 +1.19% 18,437 45,405,451
2024-12-12 25.01 25.15 24.4 24.41 -2.44% 22,187 54,750,052
2024-12-11 24.8 25.23 24.41 25.02 +0.64% 19,965 49,578,626
2024-12-10 24.69 24.99 24 24.86 +2.77% 29,801 72,966,825
2024-12-09 24.57 24.89 23.6 24.19 -1.14% 21,288 51,647,759
2024-12-06 24.12 24.88 24 24.47 +0.91% 23,936 58,648,942
2024-12-05 24.23 24.72 23.88 24.25 0% 16,158 39,036,258
2024-12-04 25 25.14 24.1 24.25 -4.45% 29,685 72,672,060
2024-12-03 25.33 26.1 24.8 25.38 +0.36% 29,615 75,025,888
2024-12-02 25 25.95 24.6 25.29 0% 47,808 121,094,721
2024-11-29 23.2 25.29 23.1 25.29 +10% 46,224 113,711,707
2024-11-28 22.99 23.45 22.52 22.99 -0.99% 23,303 53,837,245
2024-11-27 23.23 23.55 22.16 23.22 -2.19% 36,081 81,765,942
2024-11-26 25.8 25.8 23.19 23.74 -7.88% 62,148 151,078,584
2024-11-25 24.36 25.77 22.6 25.77 +9.99% 80,550 193,089,991
2024-11-22 21.38 23.43 21.12 23.43 +10% 38,937 87,916,367
2024-11-21 21.73 21.85 21.08 21.3 -2.74% 26,612 56,836,758
2024-11-20 21.71 21.94 21.37 21.9 +1.01% 15,330 33,156,290
2024-11-19 21.12 21.68 20.99 21.68 +2.75% 15,493 33,106,910
2024-11-18 22.62 22.96 20.6 21.1 -7.29% 30,319 65,021,642
2024-11-15 23.23 23.81 22.63 22.76 -4.13% 20,037 46,473,730
2024-11-14 23.1 24.69 23.09 23.74 +2.82% 42,013 101,081,892
2024-11-13 22.5 23.25 21.79 23.09 +2.08% 27,239 61,793,321
2024-11-12 23.09 23.19 22.16 22.62 -1.95% 17,434 39,498,020
2024-11-11 22.61 23.39 22.06 23.07 +2.08% 27,125 61,598,738
2024-11-08 22.48 22.8 22.02 22.6 +0.53% 20,874 46,929,180
2024-11-07 22.8 22.95 21.8 22.48 -0.79% 29,091 64,807,804
2024-11-06 22.34 23.08 22.03 22.66 +1.25% 31,005 70,109,057
2024-11-05 22.48 22.6 21.58 22.38 +0.95% 29,924 66,260,266
2024-11-04 22.3 23.5 21.9 22.17 +0.77% 37,834 85,925,777
2024-11-01 23.13 23.96 21.72 22 -4.89% 39,456 88,778,542
2024-10-31 21.52 23.76 21.4 23.13 +7.08% 49,548 113,420,565
2024-10-30 20.27 21.6 20 21.6 +5.88% 32,531 67,620,820
2024-10-29 21 21 20.31 20.4 -3.91% 24,125 49,610,671
2024-10-28 21.06 21.39 20.66 21.23 +1.05% 40,493 85,000,697
2024-10-25 20.6 21.46 20.22 21.01 +1.45% 65,913 136,892,083
2024-10-24 19.82 21.8 19.56 20.71 +4.49% 98,102 204,304,256
2024-10-23 18.3 19.82 18.18 19.82 +9.99% 61,848 121,771,509
2024-10-22 17.69 18.55 17.52 18.02 +0.56% 38,185 68,666,485
2024-10-21 18.7 18.7 17.75 17.92 -5.19% 45,342 82,382,712
2024-10-18 18.28 19.38 18.06 18.9 +3.39% 67,864 127,005,480
2024-10-17 17.7 18.8 17.28 18.28 +6.96% 80,649 145,763,999
2024-10-16 15.4 17.09 15.38 17.09 +9.97% 18,612 31,007,675
2024-10-15 15.56 15.85 15.19 15.54 -0.26% 11,603 18,123,780
2024-10-14 15.36 15.67 15.09 15.58 +2.7% 15,148 23,347,794
2024-10-11 15.9 15.94 15.07 15.17 -4.59% 18,488 28,694,462
2024-10-10 15.98 16.1 15.3 15.9 +0.06% 25,667 40,395,078
2024-10-09 17.53 17.54 15.89 15.89 -9.97% 35,417 58,283,621
2024-10-08 18.74 18.74 16.3 17.65 +3.58% 40,174 71,206,727
2024-09-30 15.96 17.27 15.8 17.04 +8.54% 46,729 77,444,622
2024-09-27 15.34 15.78 14.8 15.7 +2.35% 28,257 43,335,204
2024-09-26 14.45 15.71 14.2 15.34 +7.42% 54,171 82,331,498
2024-09-25 14.27 14.95 14.01 14.28 +0.07% 52,302 75,635,886
2024-09-24 13.06 14.27 13.06 14.27 +10.02% 40,248 57,082,357
2024-09-23 13 13.07 12.75 12.97 -0.08% 6,048 7,831,425
2024-09-20 13.19 13.28 12.87 12.98 -1.59% 6,307 8,205,909
2024-09-19 12.9 13.32 12.9 13.19 +2.17% 7,834 10,329,140
2024-09-18 13.13 13.27 12.61 12.91 -1.83% 6,113 7,855,384
2024-09-13 13.36 13.37 13.13 13.15 -1.5% 4,718 6,237,097
2024-09-12 13.53 13.68 13.33 13.35 -1.33% 3,982 5,372,110
2024-09-11 13.5 13.76 13.45 13.53 -1.1% 3,223 4,382,178
2024-09-10 13.6 13.75 13.41 13.68 +0.88% 4,640 6,315,904
2024-09-09 13.69 13.73 13.25 13.56 +0.22% 4,748 6,442,986
2024-09-06 13.89 13.96 13.52 13.53 -2.1% 5,628 7,692,570
2024-09-05 13.72 13.9 13.71 13.82 +0.73% 3,937 5,441,575
2024-09-04 13.73 13.93 13.72 13.72 -1.15% 5,048 6,965,532
2024-09-03 13.62 13.91 13.62 13.88 +1.09% 5,331 7,360,019
2024-09-02 13.81 14.1 13.7 13.73 -1.15% 6,528 9,034,152
2024-08-30 13.7 14.03 13.57 13.89 +2.43% 8,207 11,401,938
2024-08-29 13.38 13.6 13.24 13.56 +1.12% 4,669 6,291,199
2024-08-28 13.26 13.58 13.2 13.41 +1.13% 7,290 9,786,893
2024-08-27 13.43 13.55 13.23 13.26 -1.12% 7,332 9,812,582
2024-08-26 13.19 13.68 13.19 13.41 +0.98% 5,915 7,961,245
2024-08-23 13.42 13.54 13.08 13.28 -1.99% 8,105 10,789,243
2024-08-22 13.53 13.85 13.42 13.55 +0.15% 10,110 13,755,371
2024-08-21 13.85 13.99 13.5 13.53 -2.73% 12,263 16,768,578
2024-08-20 14.6 14.77 13.86 13.91 -6.14% 20,220 28,747,032
2024-08-19 14.63 15.08 13.98 14.82 +3.35% 26,424 38,586,017
2024-08-16 14 15.18 13.87 14.34 +2.94% 22,409 32,414,974
2024-08-15 13.85 14.06 13.68 13.93 +0.36% 5,972 8,290,166
2024-08-14 14.04 14.08 13.79 13.88 -0.86% 4,599 6,400,135
2024-08-13 13.81 14.06 13.68 14 +1.23% 5,965 8,299,943
2024-08-12 14.03 14.03 13.74 13.83 -0.43% 5,480 7,573,220
2024-08-09 13.92 14.1 13.81 13.89 0% 6,058 8,448,662
2024-08-08 13.9 14 13.6 13.89 0% 5,196 7,180,700
2024-08-07 13.9 13.99 13.65 13.89 +0.14% 5,884 8,161,866
2024-08-06 13.65 13.88 13.56 13.87 +2.74% 6,495 8,913,336
2024-08-05 14.11 14.21 13.5 13.5 -4.19% 11,440 15,788,504
2024-08-02 14.28 14.67 14.02 14.09 -2.08% 7,574 10,768,751
2024-08-01 14.57 14.66 14.27 14.39 -0.76% 7,785 11,214,198
2024-07-31 14 14.54 13.94 14.5 +3.79% 8,290 11,828,728
2024-07-30 13.87 14.15 13.72 13.97 +0.65% 4,029 5,608,853
2024-07-29 14.03 14.05 13.78 13.88 -1.07% 3,891 5,406,075
2024-07-26 13.66 14.05 13.66 14.03 +2.56% 6,456 8,988,290
2024-07-25 13.5 13.79 13.15 13.68 +2.17% 7,712 10,432,495
2024-07-24 13.78 13.88 13.37 13.39 -3.6% 8,153 11,078,744
2024-07-23 14.2 14.3 13.82 13.89 -1.91% 5,844 8,242,736
2024-07-22 14.06 14.25 13.8 14.16 +1.43% 6,782 9,556,209
2024-07-19 13.81 14.21 13.63 13.96 +1.01% 6,157 8,593,732
2024-07-18 14.04 14.04 13.56 13.82 -1% 7,577 10,384,247
2024-07-17 14.18 14.33 13.81 13.96 -1.55% 6,354 8,900,795
2024-07-16 14.15 14.45 14.03 14.18 -0.42% 5,418 7,682,814
2024-07-15 14.78 14.79 14.17 14.24 -3.65% 6,585 9,455,217
2024-07-12 14.76 14.95 14.67 14.78 +0.34% 5,218 7,713,794
2024-07-11 14.49 14.82 14.48 14.73 +2.08% 7,139 10,510,314
2024-07-10 14.73 14.78 14.25 14.43 -0.62% 6,986 10,138,120
2024-07-09 14.02 14.54 13.74 14.52 +5.52% 13,428 19,039,190
2024-07-08 14.02 14.21 13.72 13.76 -3.23% 7,225 10,001,146
2024-07-05 14.1 14.45 13.95 14.22 -0.84% 6,869 9,751,856
2024-07-04 14.26 14.87 14.26 14.34 -2.18% 5,903 8,550,868
2024-07-03 14.95 15.63 14.66 14.66 -1.81% 8,115 12,216,422
2024-07-02 14.76 15.06 14.75 14.93 +1.22% 5,516 8,233,833
2024-07-01 14.82 14.97 14.48 14.75 -0.47% 4,809 7,048,722
2024-06-28 14.74 15.1 14.7 14.82 -0.13% 5,423 8,083,677
2024-06-27 15.2 15.21 14.84 14.84 -2.3% 5,932 8,891,864
2024-06-26 14.56 15.36 14.38 15.19 +4.26% 7,757 11,538,485
2024-06-25 14.43 14.85 14.43 14.57 +0.97% 8,144 11,918,855
2024-06-24 15.12 15.12 14.3 14.43 -4.37% 10,435 15,241,501
2024-06-21 15.14 15.29 14.81 15.09 -0.46% 5,724 8,659,662
2024-06-20 15.36 15.57 15.1 15.16 -2.07% 6,304 9,630,482
2024-06-19 15.66 15.66 15.3 15.48 +0.26% 6,886 10,647,190
2024-06-18 15.19 15.57 14.8 15.44 +3.07% 9,406 14,374,431
2024-06-17 15.15 15.19 14.89 14.98 -1.64% 7,529 11,288,847
2024-06-14 15.34 15.48 14.83 15.23 -0.72% 6,808 10,357,022
2024-06-13 15.44 15.5 15.13 15.34 -0.39% 7,387 11,303,632
2024-06-12 15.15 15.48 15.11 15.4 +1.65% 8,632 13,256,585
2024-06-11 14.98 15.29 14.63 15.15 +0.87% 9,635 14,372,925
2024-06-07 14.8 15.2 14.61 15.02 +2.95% 10,440 15,543,350
2024-06-06 15.4 15.64 14.5 14.59 -5.87% 16,504 24,677,117
2024-06-05 15.65 15.65 15.27 15.5 -1.34% 9,530 14,713,050
2024-06-04 16.01 16.09 15.34 15.71 -1.87% 16,543 25,755,917
2024-06-03 16.8 16.8 15.8 16.01 -3.79% 15,935 25,804,104
2024-05-31 16.55 16.77 16.4 16.64 +0.54% 11,952 19,886,216
2024-05-30 16.34 16.94 16.3 16.55 -0.6% 10,413 17,344,748
2024-05-29 16.41 16.85 16.26 16.65 +0.79% 12,257 20,332,634
2024-05-28 16.02 17 16.02 16.52 +1.23% 21,885 36,544,346
2024-05-27 16.19 16.47 16.01 16.32 +0.06% 8,527 13,816,283
2024-05-24 16.48 16.59 16.3 16.31 -0.67% 9,049 14,867,437
2024-05-23 16.76 16.77 16.31 16.42 -2.26% 12,618 20,811,239
2024-05-22 16.86 16.86 16.5 16.8 +0.48% 14,490 24,215,774
2024-05-21 17.09 17.09 16.61 16.72 -2.34% 16,857 28,171,169
2024-05-20 16.9 17.16 16.82 17.12 +0.82% 23,421 39,860,612
2024-05-17 17.6 17.66 16.7 16.98 -1.96% 33,512 56,666,886
2024-05-16 17.84 18.56 17.23 17.32 -4.52% 47,940 84,319,429
2024-05-15 17.33 19 17.31 18.14 -4.68% 70,574 128,618,454
2024-05-14 19.46 20.39 18.51 19.03 +2.64% 114,703 226,015,352
2024-05-13 17 18.54 17 18.54 +10.03% 59,800 107,340,939
2024-05-10 18.39 18.39 16.68 16.85 -3.99% 69,202 120,308,925
2024-05-09 16.19 17.55 15.95 17.55 +10.03% 21,243 36,901,024
2024-05-08 16.29 16.29 15.83 15.95 -2.15% 11,090 17,752,961
2024-05-07 16.2 16.35 15.82 16.3 +1.37% 11,454 18,567,485
2024-05-06 15.78 16.24 15.78 16.08 +2.42% 10,487 16,761,729
2024-04-30 15.6 15.88 15.44 15.7 +0.45% 11,005 17,187,961
2024-04-29 15.3 15.85 15.3 15.63 +1.43% 13,835 21,586,093
2024-04-26 15.41 15.61 14.65 15.41 +3.98% 18,303 27,895,208
2024-04-25 14.5 14.99 14.5 14.82 +0.88% 11,933 17,706,899
2024-04-24 14.37 14.78 14.21 14.69 +2.8% 12,692 18,537,530
2024-04-23 13.69 14.55 13.63 14.29 +4.31% 21,505 30,502,648
2024-04-22 14.06 14.06 13 13.7 -0.87% 15,076 20,431,391
2024-04-19 13.92 14.1 13.49 13.82 +0.8% 11,241 15,498,084
2024-04-18 13.9 14.26 13.49 13.71 -1.65% 18,410 25,634,575
2024-04-17 12.62 14.11 12.62 13.94 +8.57% 27,919 38,043,030
2024-04-16 14.31 14.31 12.84 12.84 -10.02% 18,512 24,035,369
2024-04-15 14.3 15.4 14.27 14.27 -10.03% 27,832 40,624,003
2024-04-12 15.54 17 15.54 15.86 +2.06% 24,280 39,447,654
2024-04-11 15.63 15.93 15.28 15.54 -1.02% 10,027 15,736,395
2024-04-10 16.39 16.42 15.41 15.7 -4.15% 15,688 24,631,223
2024-04-09 15.85 16.58 15.66 16.38 +4.8% 16,385 26,458,656
2024-04-08 16.61 16.89 15.6 15.63 -5.9% 14,028 22,443,707
2024-04-03 16.92 16.92 16.33 16.61 -1.83% 10,708 17,729,527
2024-04-02 16.6 17 16.42 16.92 +1.74% 16,134 27,096,420
2024-04-01 16.08 16.67 16.05 16.63 +3.42% 13,792 22,658,358
2024-03-29 16.08 16.56 15.79 16.08 +0.19% 15,951 25,564,659
2024-03-28 15.55 16.4 15.43 16.05 +3.68% 14,207 22,748,721
2024-03-27 16 16.04 15.47 15.48 -3.25% 13,662 21,545,519
2024-03-26 16.02 16.28 15.75 16 -0.25% 12,018 19,221,468
2024-03-25 16.48 16.75 15.95 16.04 -3.72% 12,603 20,512,839
2024-03-22 17.03 17.07 16.51 16.66 -2.4% 11,699 19,551,771
2024-03-21 17.43 17.47 16.71 17.07 -0.64% 15,155 25,812,197
2024-03-20 16.62 17.2 16.54 17.18 +3.56% 16,075 27,278,021
2024-03-19 16.43 16.9 16.28 16.59 +0.85% 13,549 22,600,670
2024-03-18 16.37 16.8 16.19 16.45 +0.92% 12,543 20,528,641
2024-03-15 15.88 16.35 15.73 16.3 +2.64% 13,470 21,566,695
2024-03-14 16 16.02 15.55 15.88 -0.75% 9,993 15,801,132
2024-03-13 16.11 16.11 15.54 16 +1.27% 14,796 23,446,020
2024-03-12 15.18 15.8 15.12 15.8 +4.64% 17,219 26,678,334
2024-03-11 14.86 15.29 14.86 15.1 +0.73% 9,290 13,951,715
2024-03-08 15.05 15.08 14.75 14.99 0% 7,818 11,677,965
2024-03-07 15.22 15.5 14.81 14.99 -0.79% 12,505 18,817,975
2024-03-06 14.86 15.35 14.51 15.11 +1.68% 14,319 21,566,068
2024-03-05 15.2 15.4 14.78 14.86 -3.26% 11,883 17,803,484
2024-03-04 15.26 15.68 15.06 15.36 +0.99% 14,309 21,947,679
2024-03-01 15.3 15.55 14.93 15.21 +0.07% 14,315 21,730,517
2024-02-29 14.13 15.56 14.13 15.2 +2.84% 26,688 40,022,215
2024-02-28 16.43 16.88 14.78 14.78 -9.99% 25,937 40,860,854
2024-02-27 15.91 16.49 15.91 16.42 +3.21% 14,300 23,316,727
2024-02-26 15.68 16.41 15.5 15.91 +0.7% 20,698 33,065,475
2024-02-23 15.02 16.01 14.85 15.8 +4.36% 26,276 40,213,721
2024-02-22 14.91 15.88 14.58 15.14 +2.16% 32,543 48,951,516
2024-02-21 13.4 14.82 13.28 14.82 +10.02% 15,310 21,968,111
2024-02-20 12.92 13.65 12.92 13.47 +2.82% 16,840 22,529,327
2024-02-19 12.38 13.18 12.38 13.1 +8.99% 27,258 35,067,609
2024-02-08 10.94 12.02 10 12.02 +9.87% 34,551 37,850,829
2024-02-07 12.17 12.34 10.94 10.94 -10.03% 32,100 36,321,792
2024-02-06 11.67 12.75 11.67 12.16 -6.25% 31,570 37,687,738
2024-02-05 14.4 14.41 12.97 12.97 -9.99% 9,886 13,141,588
2024-02-02 15.92 15.94 14.21 14.41 -8.74% 20,813 30,773,653
2024-02-01 15.5 16.08 15.48 15.79 +0.19% 15,329 24,197,295
2024-01-31 16.92 17.17 15.71 15.76 -6.64% 18,685 30,495,772
2024-01-30 17.63 17.69 16.82 16.88 -4.47% 13,877 23,897,592
2024-01-29 18.6 18.93 17.53 17.67 -3.18% 17,064 30,975,930
2024-01-26 18.51 18.68 18.01 18.25 -1.88% 18,096 33,154,232
2024-01-25 17.3 18.74 17.02 18.6 +6.84% 31,841 57,071,734
2024-01-24 17.63 17.88 16.55 17.41 -3.81% 41,351 71,708,977
2024-01-23 18.41 19.3 18.1 18.1 -10% 25,750 46,888,209
2024-01-22 22.32 22.37 20.11 20.11 -9.98% 31,974 68,611,591
2024-01-19 21.9 22.5 21.81 22.34 +2.01% 26,579 58,867,190
2024-01-18 21.5 22.08 21 21.9 +1.25% 26,856 58,060,506
2024-01-17 21.43 21.86 21.37 21.63 +0.23% 23,311 50,484,993
2024-01-16 21.12 21.77 20.91 21.58 +1.31% 23,157 49,550,613
2024-01-15 20.48 21.31 20.35 21.3 +3.6% 12,255 25,613,374
2024-01-12 20.75 21.1 20.41 20.56 -1.11% 6,742 13,981,793
2024-01-11 20.69 20.85 20.32 20.79 +1.61% 6,669 13,770,490
2024-01-10 20.77 20.91 20.3 20.46 -1.49% 8,616 17,787,216
2024-01-09 20.68 21.12 20.52 20.77 +1.32% 9,574 19,961,018
2024-01-08 20.53 21.04 20.5 20.5 -2.19% 8,021 16,570,665
2024-01-05 21.34 21.72 20.83 20.96 -1.6% 8,835 18,716,775
2024-01-04 21.2 21.43 21.1 21.3 +0.52% 9,050 19,267,902
2024-01-03 21.36 21.55 20.87 21.19 -1.3% 10,186 21,663,880
2024-01-02 20.82 21.58 20.82 21.47 +3.12% 11,547 24,541,771

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

х╗КхЭКхПСх▒Х 600149

近三个月

шЗ╗щХнчзСцКА 688270

2022-2023两年

ф║мч▓оцОзшВб 000505

2023年全年

ц▒ЗщЗСщАЪ 603577

近期数据

цЦЗчБ┐шВбф╗╜ 603348

近三个月

х╝а шгХя╝б 000869

2023年全年

щЗСшГ╜чзСцКА 603113

近半年

х╣┐щТвц░Фф╜У 688548

2023年全年

цЩ║цШОш╛╛ 688636

2023年全年

хИЫф╕ЪцЕзх║╖ 300451

2024年一季度

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
光伏产业
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
区块链

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