хЭдх╜йчзСцКА 603826

数据更新至:

添加到对比分析

20.91 +1.26%

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

20.91
+1.26% +0.26
20.6
开盘价
20.98
最高价
20.42
最低价
47,041
成交量
数据更新至: 2025-03-25

技术指标

20.48
MA5 (5日均线)
20.59
MA10 (10日均线)
20.22
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 20.6 20.98 20.42 20.91 +1.26% 47,041 97,551,318
2025-03-24 20.23 20.8 20 20.65 +2.33% 67,780 138,504,895
2025-03-21 20.34 20.45 20.1 20.18 -0.93% 27,207 55,127,292
2025-03-20 20.31 20.4 20.21 20.37 +0.3% 31,355 63,624,812
2025-03-19 20.61 20.64 20.23 20.31 -1.65% 40,029 81,678,613
2025-03-18 20.65 20.86 20.57 20.65 0% 33,930 70,106,831
2025-03-17 20.73 20.83 20.57 20.65 -0.34% 36,372 75,206,048
2025-03-14 20.56 20.93 20.33 20.72 +0.48% 52,405 107,900,161
2025-03-13 20.8 20.88 20.28 20.62 -0.87% 62,755 128,715,773
2025-03-12 20.91 21.3 20.59 20.8 -0.57% 85,557 178,975,605
2025-03-11 20.26 21.45 20.09 20.92 +2.35% 123,298 257,496,042
2025-03-10 20.01 20.77 20 20.44 +2.2% 80,792 164,989,522
2025-03-07 20.3 20.37 19.91 20 -1.62% 64,969 130,529,366
2025-03-06 19.26 20.55 19.17 20.33 +5.61% 126,688 253,320,974
2025-03-05 19.58 19.58 19.14 19.25 -1.69% 30,802 59,306,267
2025-03-04 19.37 19.6 19.25 19.58 +0.46% 34,336 66,676,251
2025-03-03 19.08 19.73 19.06 19.49 +2.15% 54,439 106,235,484
2025-02-28 19.58 19.6 19.02 19.08 -2.55% 51,708 99,545,801
2025-02-27 19.78 19.89 19.38 19.58 -1.21% 44,234 86,676,499
2025-02-26 19.57 19.87 19.57 19.82 +0.92% 39,882 78,844,424
2025-02-25 19.6 19.82 19.51 19.64 -0.51% 37,581 73,758,997
2025-02-24 20.02 20.09 19.61 19.74 -1.84% 47,721 94,301,545
2025-02-21 20.17 20.25 20 20.11 -0.3% 53,975 108,353,085
2025-02-20 19.41 20.18 19.3 20.17 +3.86% 90,210 179,430,386
2025-02-19 19.09 19.48 19.09 19.42 +1.46% 42,186 81,578,275
2025-02-18 19.6 19.79 19.05 19.14 -2.45% 49,766 96,443,808
2025-02-17 20.01 20.02 19.52 19.62 -1.56% 59,527 117,323,877
2025-02-14 19.81 20.33 19.81 19.93 +0.66% 58,061 116,464,345
2025-02-13 19.75 20.16 19.75 19.8 -0.25% 37,423 74,610,845
2025-02-12 19.73 19.86 19.61 19.85 0% 38,654 76,265,563
2025-02-11 20.18 20.2 19.7 19.85 -1.54% 40,065 79,474,755
2025-02-10 20.08 20.25 19.98 20.16 +0.4% 45,766 92,032,121
2025-02-07 19.88 20.3 19.81 20.08 +0.7% 50,511 101,458,633
2025-02-06 19.61 20.11 19.48 19.94 +1.37% 45,514 90,259,674
2025-02-05 19.68 19.8 19.47 19.67 +0.1% 29,704 58,185,602
2025-01-27 19.59 20.19 19.5 19.65 +0.31% 40,913 80,975,917
2025-01-24 19.38 19.74 19.22 19.59 +1.14% 36,733 71,695,832
2025-01-23 19.47 19.9 19.37 19.37 -0.36% 54,832 107,763,384
2025-01-22 19.6 19.66 19.18 19.44 -1.22% 42,103 81,447,684
2025-01-21 19.9 20.1 19.58 19.68 -1.94% 43,717 86,196,874
2025-01-20 20 20.48 19.99 20.07 -1.62% 63,287 127,261,514
2025-01-17 19.47 21.16 19.16 20.4 +4.83% 124,610 252,513,290
2025-01-16 19.11 19.94 19.11 19.46 +1.83% 71,856 140,458,557
2025-01-15 19.51 19.51 19.07 19.11 -2.05% 51,228 98,515,973
2025-01-14 18.9 19.54 18.89 19.51 +3.01% 72,914 140,879,771
2025-01-13 18.98 19.34 18.75 18.94 -0.68% 32,288 61,237,463
2025-01-10 19.42 19.48 18.98 19.07 -1.9% 45,732 87,673,484
2025-01-09 19.1 19.9 18.95 19.44 +0.88% 70,099 136,208,958
2025-01-08 19.45 19.55 18.73 19.27 -1.53% 68,665 131,456,775
2025-01-07 19.41 19.62 19.17 19.57 0% 58,228 112,817,332
2025-01-06 20.03 20.17 19.31 19.57 -2.25% 95,836 187,942,573
2025-01-03 19.25 20.2 19.18 20.02 +4.11% 119,806 237,886,069
2025-01-02 19.22 19.73 19.01 19.23 -0.1% 65,956 126,817,700
2024-12-31 19.42 19.93 19.06 19.25 -0.88% 95,044 185,310,704
2024-12-30 20.2 20.2 19.3 19.42 -4.05% 105,190 206,289,848
2024-12-27 20.89 20.89 20.11 20.24 -2.74% 101,288 205,309,365
2024-12-26 20.98 21.23 20.8 20.81 -1.47% 48,715 101,945,703
2024-12-25 21.78 21.82 21 21.12 -3.03% 51,109 108,595,172
2024-12-24 22.12 22.12 21.45 21.78 -0.18% 36,026 78,140,884
2024-12-23 22.3 22.34 21.82 21.82 -2.55% 38,583 84,998,775
2024-12-20 22.48 22.89 22.28 22.39 -0.44% 55,352 125,078,262
2024-12-19 21.96 22.5 21.19 22.49 +2.09% 80,762 176,110,403
2024-12-18 22.12 22.25 21.95 22.03 -0.72% 31,852 70,344,478
2024-12-17 22.08 22.45 22.01 22.19 +0.5% 41,561 92,456,444
2024-12-16 22.16 22.32 21.93 22.08 -0.76% 32,216 71,132,072
2024-12-13 22.77 22.8 22.2 22.25 -2.71% 52,823 118,375,706
2024-12-12 22.99 23.01 22.73 22.87 -0.39% 36,823 84,082,461
2024-12-11 22.8 23.02 22.73 22.96 +0.26% 34,806 79,746,709
2024-12-10 23.37 23.49 22.82 22.9 -0.13% 74,716 173,150,179
2024-12-09 22.52 22.94 22.11 22.93 +1.96% 63,784 143,508,970
2024-12-06 22.1 22.54 21.98 22.49 +1.4% 47,883 106,665,324
2024-12-05 22.05 22.22 21.88 22.18 +0.54% 34,209 75,504,184
2024-12-04 22.4 22.5 22.01 22.06 -1.96% 45,020 100,060,875
2024-12-03 22.71 22.77 22.36 22.5 -0.88% 46,451 104,458,503
2024-12-02 22.74 22.95 22.57 22.7 +0.18% 62,903 142,732,089
2024-11-29 22.45 22.84 22.2 22.66 +0.49% 53,691 121,323,606
2024-11-28 22.93 23.04 22.45 22.55 -2.3% 57,293 129,822,874
2024-11-27 22.2 23.22 22.03 23.08 +3.96% 83,593 190,701,709
2024-11-26 22 22.34 21.82 22.2 +0.68% 51,736 114,030,638
2024-11-25 22.21 22.64 21.73 22.05 -0.72% 66,515 147,113,797
2024-11-22 23.21 23.29 22.15 22.21 -3.89% 78,388 177,778,662
2024-11-21 23.3 23.55 22.87 23.11 -1.49% 73,959 170,792,818
2024-11-20 22.55 23.48 21.95 23.46 +3.81% 117,174 267,273,895
2024-11-19 23.91 23.95 21.96 22.6 -5.87% 178,532 405,273,611
2024-11-18 26.3 26.39 23.6 24.01 -7.97% 125,628 312,468,421
2024-11-15 26.41 26.45 26.08 26.09 -1.21% 51,503 135,115,245
2024-11-14 26.71 27.06 26.37 26.41 -2.4% 51,369 137,163,762
2024-11-13 27.01 27.13 26.7 27.06 -0.48% 51,096 137,430,496
2024-11-12 27.57 27.86 26.95 27.19 -1.24% 75,497 207,154,672
2024-11-11 27.25 27.96 27.1 27.53 +0.47% 67,762 187,017,822
2024-11-08 27.69 27.9 27.31 27.4 -0.72% 69,617 192,196,501
2024-11-07 27.51 27.63 27.17 27.6 +0.36% 60,566 166,054,156
2024-11-06 27.54 28.29 27.24 27.5 +0.04% 86,071 237,970,355
2024-11-05 27.1 27.52 26.82 27.49 +0.73% 93,360 254,728,824
2024-11-04 26.7 27.29 26.51 27.29 +2.9% 72,809 196,017,246
2024-11-01 26.55 26.97 25.88 26.52 -1.41% 102,233 270,469,419
2024-10-31 27.37 27.37 26.57 26.9 -1.93% 117,525 316,182,765
2024-10-30 29.9 29.9 27.38 27.43 -9.83% 155,836 434,473,025
2024-10-29 30.55 31.03 29.81 30.42 -0.29% 80,744 245,571,590
2024-10-28 29.6 31.12 29.4 30.51 +2.38% 94,608 285,909,049
2024-10-25 29.78 30.29 29.61 29.8 +0.17% 89,604 268,202,452
2024-10-24 28.63 30.6 28.63 29.75 +2.98% 139,789 416,183,747
2024-10-23 28.93 29.03 28.41 28.89 +0.31% 83,605 240,149,758
2024-10-22 27.25 29.25 26.92 28.8 +5.69% 139,633 394,591,962
2024-10-21 27.96 27.99 26.88 27.25 -2.47% 128,277 349,499,281
2024-10-18 26.66 28.32 26.48 27.94 +5.59% 133,432 366,456,187
2024-10-17 26.65 26.93 26.42 26.46 -0.64% 56,908 151,723,770
2024-10-16 26.52 26.98 26.22 26.63 -0.41% 90,142 238,955,907
2024-10-15 27.64 27.64 26.71 26.74 -3.4% 106,738 288,549,954
2024-10-14 26.98 27.72 26.6 27.68 +2.52% 107,428 291,927,668
2024-10-11 28.28 28.46 26.88 27 -4.8% 101,209 278,470,189
2024-10-10 30.83 31.45 27.95 28.36 -8.01% 168,552 494,522,801
2024-10-09 33.4 33.4 30.82 30.83 -9.96% 126,739 403,868,077
2024-10-08 34.38 34.38 30.8 34.24 +9.57% 245,057 813,686,731
2024-09-30 30.7 31.71 29.18 31.25 +7.46% 298,480 915,621,107
2024-09-27 28.6 29.43 28 29.08 +3.12% 55,863 160,404,673
2024-09-26 27.07 28.32 26.79 28.2 +2.96% 48,870 134,466,192
2024-09-25 27.67 28.2 27.15 27.39 -0.11% 56,829 157,000,641
2024-09-24 27.34 27.79 26.77 27.42 +0.26% 43,282 118,083,787
2024-09-23 26.77 27.6 26.56 27.35 +2.17% 21,515 58,442,815
2024-09-20 27.42 27.42 26.67 26.77 -2.51% 18,207 48,906,842
2024-09-19 27.19 27.82 26.71 27.46 +1.67% 25,793 70,475,346
2024-09-18 27.32 27.32 26.53 27.01 -1.13% 17,513 47,054,080
2024-09-13 28.2 28.48 27.27 27.32 -3.09% 24,283 67,063,049
2024-09-12 29.14 29.25 28.15 28.19 -3.26% 21,168 60,394,503
2024-09-11 29.42 30.11 28.99 29.14 -1.12% 20,231 59,767,402
2024-09-10 29.6 29.81 28.81 29.47 -0.37% 28,089 82,003,245
2024-09-09 31.48 32 29.33 29.58 -5.5% 41,794 127,699,945
2024-09-06 32.06 32.19 31.1 31.3 -2.37% 31,520 99,284,194
2024-09-05 32.16 32.5 31.7 32.06 -0.5% 19,087 61,133,828
2024-09-04 32.69 33.02 32.02 32.22 -1.77% 21,523 69,819,972
2024-09-03 31.94 33.62 31.66 32.8 +2.69% 42,907 141,319,128
2024-09-02 32.02 32.64 31.64 31.94 -0.81% 31,440 100,969,572
2024-08-30 32.24 32.91 31.61 32.2 -0.16% 38,791 124,876,695
2024-08-29 32.39 32.75 31.59 32.25 +1.13% 37,819 122,084,117
2024-08-28 34.48 35.99 31.83 31.89 -7.59% 86,761 288,614,850
2024-08-27 34.68 35.08 34.21 34.51 -1.12% 22,086 76,251,753
2024-08-26 34.2 35.34 34 34.9 +1.22% 41,622 144,334,035
2024-08-23 32.21 34.8 31.75 34.48 +7.65% 65,255 220,807,239
2024-08-22 32.17 33.15 31.92 32.03 +0.06% 41,854 135,659,833
2024-08-21 32.99 33.1 31.88 32.01 -3% 64,249 208,012,964
2024-08-20 31.58 33.65 31.38 33 +7.88% 135,523 449,836,817
2024-08-19 27.68 30.59 27.68 30.59 +10% 48,660 145,355,374
2024-08-16 27.66 27.88 27.12 27.81 -0.07% 20,439 56,275,273
2024-08-15 26.8 27.97 26.15 27.83 +5.02% 33,483 91,975,817
2024-08-14 27.19 27.24 26.5 26.5 -2.72% 21,041 56,354,626
2024-08-13 26.11 27.6 25.73 27.24 +3.97% 35,002 94,376,900
2024-08-12 26.76 27.17 25.44 26.2 -3.03% 38,374 99,793,408
2024-08-09 27.05 27.25 26.69 27.02 +0.63% 15,645 42,184,978
2024-08-08 27.41 27.58 26.75 26.85 -2.29% 15,847 43,007,436
2024-08-07 27.15 27.59 27.01 27.48 +0.07% 13,625 37,290,513
2024-08-06 27.32 27.97 27.15 27.46 +0.51% 17,549 48,120,650
2024-08-05 28.91 29.24 27.26 27.32 -4.17% 26,519 74,676,017
2024-08-02 28.94 30.03 28.43 28.51 -2.09% 23,883 69,492,141
2024-08-01 29.57 29.58 28.93 29.12 -1.29% 22,798 66,439,037
2024-07-31 29.8 30.11 29.21 29.5 -1.27% 38,637 114,977,742
2024-07-30 28.97 30.55 28.41 29.88 +5.43% 73,099 216,077,401
2024-07-29 25.76 28.34 25.76 28.34 +10.02% 36,278 100,843,637
2024-07-26 25.77 26.09 25.55 25.76 0% 13,003 33,513,454
2024-07-25 25.81 26.34 25.56 25.76 -1.11% 12,143 31,454,852
2024-07-24 25.83 26.24 25.45 26.05 +0.31% 17,269 44,628,512
2024-07-23 26.89 27.2 25.89 25.97 -3.81% 17,245 45,483,398
2024-07-22 27.32 27.87 26.91 27 -3.16% 18,386 50,110,322
2024-07-19 27.82 28.17 27.2 27.88 +0.11% 13,959 38,660,175
2024-07-18 27.71 28.34 27.3 27.85 +0.58% 20,201 56,532,035
2024-07-17 27.21 28.04 26.86 27.69 +1.61% 21,116 58,222,060
2024-07-16 27.57 27.8 27.01 27.25 -2.19% 22,602 61,765,816
2024-07-15 29.11 29.2 27.79 27.86 -4.29% 22,059 62,481,441
2024-07-12 28.8 29.47 28.5 29.11 +0.8% 26,629 77,576,359
2024-07-11 27.9 29.2 27.85 28.88 +4.34% 37,574 108,130,964
2024-07-10 26.44 28.5 25.93 27.68 +3.83% 39,443 108,571,723
2024-07-09 26.6 26.85 25.88 26.66 -0.37% 30,226 79,654,624
2024-07-08 27.64 27.64 26.14 26.76 -3.08% 43,879 117,196,737
2024-07-05 28.31 28.39 27.31 27.61 -2.75% 34,914 96,494,718
2024-07-04 30 30.01 28.25 28.39 -5.77% 53,356 154,702,472
2024-07-03 27.22 30.13 26.87 30.13 +10% 86,102 253,124,193
2024-07-02 28.23 28.5 27.11 27.39 -4.23% 33,084 91,178,368
2024-07-01 28.72 29.09 28.23 28.6 -1.28% 21,644 61,798,843
2024-06-28 29.37 29.8 28.66 28.97 -1.36% 31,869 92,752,481
2024-06-27 30.33 30.51 29.24 29.37 -31.39% 31,570 93,785,090
2024-06-26 44.48 44.48 40.8 42.81 -3.75% 43,016 182,286,108
2024-06-25 45.8 46.2 44.3 44.48 -2.31% 28,497 128,883,612
2024-06-24 48.5 48.63 45.2 45.53 -6.45% 36,554 170,363,056
2024-06-21 48.8 49.38 47.78 48.67 -1.48% 33,746 164,250,282
2024-06-20 44.87 49.45 44.87 49.4 +9.9% 73,635 356,345,319
2024-06-19 45.52 45.86 44.36 44.95 -1.4% 22,393 100,378,668
2024-06-18 44.9 46.3 44.32 45.59 +1.31% 30,032 137,033,999
2024-06-17 41.62 45.15 41.35 45 +8.17% 47,486 207,757,313
2024-06-14 43.15 43.15 41.25 41.6 -3.82% 23,843 99,786,300
2024-06-13 44 44.54 42.86 43.25 -1.32% 31,083 135,647,103
2024-06-12 42 44.59 41.01 43.83 +6.25% 51,601 224,080,196
2024-06-11 37.26 41.25 37.13 41.25 +10% 26,209 104,713,350
2024-06-07 37.77 38.28 36.92 37.5 -0.92% 15,008 56,235,260
2024-06-06 38.25 38.76 37.57 37.85 -0.84% 9,331 35,500,372
2024-06-05 39.1 39.2 38.17 38.17 -1.39% 8,579 33,049,811
2024-06-04 39.09 39.19 38.12 38.71 -0.97% 11,506 44,279,388
2024-06-03 39.97 40.59 38.91 39.09 -2.18% 11,508 45,360,019
2024-05-31 39.6 40.85 39.51 39.96 +1.29% 12,746 51,244,168
2024-05-30 39.41 40.09 39.34 39.45 -1.03% 7,176 28,428,111
2024-05-29 39.68 40.46 39.65 39.86 +0.61% 8,132 32,509,537
2024-05-28 40.92 40.99 39.53 39.62 -3.18% 13,611 54,408,351
2024-05-27 40.86 41.44 40.31 40.92 -0.75% 10,569 43,169,075
2024-05-24 41.37 41.8 41.2 41.23 -0.12% 4,989 20,676,558
2024-05-23 42.09 42.09 40.81 41.28 -2.2% 8,798 36,294,564
2024-05-22 43.31 43.31 41.98 42.21 -2.43% 7,982 33,919,791
2024-05-21 44 44.39 43.14 43.26 -2.02% 8,466 36,962,850
2024-05-20 44.56 45.2 44.06 44.15 -0.54% 7,706 34,306,085
2024-05-17 43.78 44.65 43.52 44.39 +1.12% 6,999 30,815,103
2024-05-16 44.08 44.89 43.66 43.9 -0.41% 7,916 34,908,494
2024-05-15 44.44 44.68 44.02 44.08 -0.7% 4,712 20,878,468
2024-05-14 44.93 45.5 44.33 44.39 -1.27% 10,053 45,000,717
2024-05-13 45.4 45.74 44.9 44.96 -1.83% 9,690 43,900,933
2024-05-10 46.33 46.45 45.6 45.8 -1.17% 7,393 33,925,318
2024-05-09 45.51 46.58 45.23 46.34 +2.16% 8,727 40,314,459
2024-05-08 45.66 45.8 45.16 45.36 -0.94% 8,039 36,541,749
2024-05-07 44.72 45.9 44.35 45.79 +2.44% 15,276 69,467,067
2024-05-06 44.33 45.15 43.76 44.7 +2.15% 12,300 54,911,652
2024-04-30 44.36 44.36 43.5 43.76 -0.77% 9,151 40,135,155
2024-04-29 42.8 44.23 42.5 44.1 +4.18% 15,698 68,609,402
2024-04-26 43.09 43.09 41.43 42.33 -0.14% 14,402 60,375,642
2024-04-25 42.18 43.48 41.69 42.39 -0.49% 11,887 50,624,077
2024-04-24 43.12 43.36 41.98 42.6 -1.46% 10,362 43,897,296
2024-04-23 43.69 44.15 42.81 43.23 -1.19% 12,099 52,422,746
2024-04-22 43.42 44.47 42.53 43.75 +1.79% 13,446 58,728,764
2024-04-19 42.28 43.58 41.51 42.98 +1.46% 12,733 54,606,432
2024-04-18 41.58 42.88 41.21 42.36 +2.89% 16,621 70,041,672
2024-04-17 40.07 41.72 39.81 41.17 +1.73% 14,511 59,434,503
2024-04-16 40.63 42.27 40.23 40.47 -1.58% 18,167 74,829,959
2024-04-15 41.03 41.54 40.31 41.12 -0.05% 10,786 44,257,402
2024-04-12 41.69 41.97 41 41.14 -1.37% 9,318 38,452,959
2024-04-11 42.28 42.46 41.6 41.71 -1.39% 8,953 37,616,548
2024-04-10 42.8 42.8 42 42.3 -1.38% 8,470 35,861,657
2024-04-09 42.76 43.07 42.32 42.89 +0.35% 9,739 41,678,571
2024-04-08 43.69 43.69 42.54 42.74 -1.36% 12,410 53,248,886
2024-04-03 44.1 44.31 43.01 43.33 -1.25% 10,074 43,646,064
2024-04-02 44.52 44.94 43.81 43.88 -1.24% 8,400 37,139,418
2024-04-01 44 44.83 43.9 44.43 +1.42% 7,913 35,088,616
2024-03-29 43.69 44.29 42.75 43.81 +1.08% 9,611 41,615,999
2024-03-28 43.44 44.73 43.03 43.34 -1.19% 10,087 44,198,925
2024-03-27 44.65 45 43.86 43.86 -1.77% 4,659 20,687,925
2024-03-26 44.62 45.37 44.4 44.65 -0.07% 6,194 27,795,056
2024-03-25 46 46 44.53 44.68 -2.91% 7,449 33,847,217
2024-03-22 46.51 46.89 46.01 46.02 -1.41% 7,092 32,837,153
2024-03-21 47.47 47.57 46.58 46.68 -1.48% 8,336 39,050,920
2024-03-20 47.43 47.63 47.12 47.38 -0.08% 6,531 30,863,300
2024-03-19 47.88 48.15 47.4 47.42 -0.96% 6,112 29,182,422
2024-03-18 48 48.55 47.3 47.88 -0.62% 8,563 40,750,088
2024-03-15 47.34 48.18 47.12 48.18 +1.54% 12,543 59,806,143
2024-03-14 47.62 48.19 47.18 47.45 -0.65% 6,298 29,970,515
2024-03-13 47.94 48.2 47.36 47.76 -0.31% 7,902 37,675,877
2024-03-12 48.56 48.56 47.58 47.91 -0.85% 8,539 40,961,488
2024-03-11 46.97 48.41 46.64 48.32 +2.72% 15,824 75,472,738
2024-03-08 47.07 47.37 46.3 47.04 +0.23% 8,610 40,269,079
2024-03-07 47.5 48.15 46.85 46.93 -2.23% 14,923 70,728,867
2024-03-06 49.39 49.39 46.7 48 -3.28% 23,442 111,881,975
2024-03-05 46.35 49.69 46.18 49.63 +7.1% 25,367 122,493,807
2024-03-04 47.62 48.39 46.15 46.34 -3.3% 17,928 83,697,028
2024-03-01 48.46 48.73 47.68 47.92 -1.11% 9,450 45,330,579
2024-02-29 47.11 48.47 46.8 48.46 +2.78% 14,470 69,505,808
2024-02-28 47.85 49 47.13 47.15 -1.44% 15,303 73,503,539
2024-02-27 47.52 48.46 47.1 47.84 +0.67% 13,045 62,198,551
2024-02-26 46.8 48.25 46.18 47.52 +1.37% 13,082 61,784,255
2024-02-23 47.99 47.99 46.7 46.88 -1.86% 13,152 61,830,814
2024-02-22 48.07 48.63 47.32 47.77 -0.64% 16,079 76,911,324
2024-02-21 48.02 49.65 47.82 48.08 -0.64% 15,154 73,785,911
2024-02-20 49.67 49.67 47.86 48.39 -1.53% 11,817 57,150,242
2024-02-19 51.96 52.49 48.91 49.14 -5.83% 24,595 123,000,050
2024-02-08 51.9 55.78 49 52.18 +2.01% 38,490 204,768,814
2024-02-07 46.6 51.15 46.6 51.15 +10% 33,511 165,967,909
2024-02-06 44.58 46.98 43.18 46.5 +5.47% 17,409 78,739,541
2024-02-05 42 45 41.34 44.09 -0.14% 22,684 98,008,188
2024-02-02 45.09 46.31 43.31 44.15 -2.56% 12,978 58,082,027
2024-02-01 45.45 46.5 45.23 45.31 -3.6% 10,075 46,233,490
2024-01-31 46.87 47.49 45.05 47 +0.28% 11,352 52,440,714
2024-01-30 46.96 48.7 46.8 46.87 -2.01% 7,544 36,010,052
2024-01-29 48.26 48.92 47.68 47.83 -0.69% 5,877 28,315,824
2024-01-26 49.57 49.57 47.86 48.16 -1.91% 7,934 38,403,509
2024-01-25 48.05 49.19 47.6 49.1 +1.95% 10,246 49,612,089
2024-01-24 49.44 49.44 47.2 48.16 -2.09% 11,204 53,828,232
2024-01-23 48.44 49.49 47.7 49.19 +1.4% 9,339 45,523,098
2024-01-22 49.8 50.37 48.48 48.51 -2.98% 12,519 61,753,120
2024-01-19 51.63 51.63 49.48 50 -5.07% 15,305 77,037,361
2024-01-18 50.87 52.67 49.43 52.67 +3.25% 20,478 102,942,212
2024-01-17 51.65 53.1 51.01 51.01 -1.24% 13,832 71,597,152
2024-01-16 51.7 51.99 50.84 51.65 -0.25% 9,831 50,551,560
2024-01-15 53 53.08 51.5 51.78 -1.76% 13,187 68,803,240
2024-01-12 54.23 54.23 52.6 52.71 -2.43% 7,091 37,757,416
2024-01-11 54.59 54.7 52.38 54.02 -1.33% 17,771 95,614,832
2024-01-10 55.66 55.89 54.48 54.75 -1.63% 10,346 56,817,546
2024-01-09 55.84 57.03 55.31 55.66 -0.32% 10,415 58,389,739
2024-01-08 57.2 57.51 55.84 55.84 -2.29% 11,305 63,846,189
2024-01-05 57.84 58.5 57.02 57.15 -0.85% 11,339 65,238,874
2024-01-04 58.2 58.55 56.99 57.64 -1.08% 9,036 52,019,168
2024-01-03 58.99 58.99 58 58.27 -0.66% 5,576 32,531,169
2024-01-02 58.88 59.28 58.58 58.66 -0.63% 4,449 26,185,873

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

щХ┐хЯОчФ╡х╖е 600192

近三个月

чжПцШЯшВбф╗╜ 000926

2022-2023两年

цШУчСЮчФЯчЙй 300942

2022-2023两年

цЦ░х╝АцЩо 300248

近三个月

цШУх╛╖щ╛Щ 603380

近三个月

ф╝Яц╡ЛчзСцКА 688372

2024年一季度

ф╕нф┐бшпБхИ╕ 600030

近三个月

щЫДхбСчзСцКА 300599

近三个月

ф╝ЯцШОчОпф┐Э 603568

近半年

щжЦхИЫшпБхИ╕ 601136

2024年一季度

热门概念板块

区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年

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