щХ┐хЯОчзСцКА 603897

数据更新至:

添加到对比分析

25.29 +0.64%

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

25.29
+0.64% +0.16
25.07
开盘价
25.5
最高价
24.86
最低价
32,047
成交量
数据更新至: 2025-03-25

技术指标

25.48
MA5 (5日均线)
25.39
MA10 (10日均线)
24.74
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 25.07 25.5 24.86 25.29 +0.64% 32,047 80,986,143
2025-03-24 25.06 25.36 24.31 25.13 -0.71% 45,375 112,675,214
2025-03-21 25.72 25.75 25.07 25.31 -1.59% 46,409 117,872,410
2025-03-20 25.94 25.96 25.63 25.72 -0.81% 42,911 110,550,179
2025-03-19 26.2 26.43 25.8 25.93 -1.33% 55,731 144,756,939
2025-03-18 25.96 26.92 25.8 26.28 +1.35% 120,475 318,283,686
2025-03-17 24.88 25.98 24.61 25.93 +5.11% 107,086 272,565,328
2025-03-14 24.62 24.72 24.23 24.67 +0.37% 43,812 107,497,122
2025-03-13 25 25.14 24.38 24.58 -2.07% 50,609 124,880,526
2025-03-12 24.53 25.5 24.31 25.1 +2.95% 90,458 226,432,400
2025-03-11 24.18 24.45 24 24.38 -0.37% 36,112 87,469,221
2025-03-10 24.65 24.87 24.34 24.47 -1.29% 43,963 107,922,235
2025-03-07 24.93 25.12 24.61 24.79 -0.36% 59,523 147,977,970
2025-03-06 24.83 25.35 24.61 24.88 +0.24% 106,678 266,122,828
2025-03-05 23.97 24.94 23.97 24.82 +2.18% 114,927 283,063,222
2025-03-04 22.62 24.74 22.62 24.29 +6.07% 104,125 250,903,591
2025-03-03 22.9 23.48 22.71 22.9 +0.13% 36,211 83,648,663
2025-02-28 23.32 23.55 22.78 22.87 -2.93% 37,651 86,902,491
2025-02-27 23.99 24.05 23.26 23.56 -1.79% 43,583 102,985,129
2025-02-26 23.52 24.13 23.52 23.99 +1.91% 55,033 131,689,940
2025-02-25 23.71 23.9 23.42 23.54 -0.93% 37,823 89,412,455
2025-02-24 23.5 23.84 23 23.76 +0.93% 46,857 110,106,203
2025-02-21 23.25 23.58 23.02 23.54 +1.47% 43,977 102,929,277
2025-02-20 22.81 23.21 22.7 23.2 +1.62% 37,352 85,960,215
2025-02-19 22.5 22.99 22.5 22.83 +0.75% 29,462 67,228,415
2025-02-18 23.07 23.3 22.51 22.66 -2.2% 30,010 68,770,819
2025-02-17 22.73 23.2 22.7 23.17 +1.76% 34,690 79,639,586
2025-02-14 23.22 23.4 22.61 22.77 -1.94% 56,816 129,704,818
2025-02-13 23.96 23.99 23.22 23.22 -3.01% 45,504 106,907,761
2025-02-12 23.93 23.98 23.74 23.94 +0.5% 30,040 71,722,497
2025-02-11 24.02 24.02 23.67 23.82 -0.87% 30,610 72,871,212
2025-02-10 24.35 24.39 23.81 24.03 -1.4% 51,637 123,841,855
2025-02-07 24.29 24.57 24 24.37 +0.37% 57,099 138,913,383
2025-02-06 23.2 24.34 23.08 24.28 +4.57% 51,080 122,151,011
2025-02-05 24.1 24.1 23.1 23.22 -2.6% 45,324 105,726,649
2025-01-27 24.55 24.59 23.84 23.84 -2.65% 35,596 85,752,236
2025-01-24 24.01 24.5 23.96 24.49 +1.37% 47,256 114,598,798
2025-01-23 23.96 25 23.82 24.16 +1.9% 65,095 158,020,552
2025-01-22 23.88 24.06 23.61 23.71 -0.96% 29,426 69,955,893
2025-01-21 23.79 23.96 23.48 23.94 +1.66% 33,853 80,342,943
2025-01-20 23.56 23.79 23.44 23.55 +0.86% 35,440 83,648,154
2025-01-17 23 23.44 22.8 23.35 +1.39% 37,612 87,345,236
2025-01-16 22.78 23.49 22.78 23.03 +1.1% 38,151 88,238,076
2025-01-15 23.11 23.12 22.72 22.78 -1.26% 30,046 68,752,732
2025-01-14 21.99 23.07 21.99 23.07 +5.54% 37,784 85,549,832
2025-01-13 21.74 22.18 21.5 21.86 -1.75% 28,724 62,731,851
2025-01-10 22.7 23.49 22.24 22.25 -1.24% 51,116 117,248,897
2025-01-09 22.3 22.87 22.06 22.53 +0.72% 35,596 80,177,521
2025-01-08 22.33 22.61 21.53 22.37 -0.58% 39,761 87,977,780
2025-01-07 21.86 22.52 21.8 22.5 +3.21% 33,967 75,196,256
2025-01-06 21.46 22.2 21.12 21.8 +1.25% 38,952 84,765,171
2025-01-03 23 23.1 21.5 21.53 -5.74% 55,551 123,054,713
2025-01-02 23.44 23.56 22.55 22.84 -2.81% 52,136 120,232,229
2024-12-31 24.28 24.7 23.47 23.5 -3.05% 49,680 119,686,678
2024-12-30 24.57 24.79 24.15 24.24 -0.53% 38,498 93,830,723
2024-12-27 24.12 24.66 24.08 24.37 +0.95% 44,415 108,257,611
2024-12-26 23.62 24.26 23.5 24.14 +2.03% 40,774 98,127,989
2024-12-25 24.26 24.27 23 23.66 -2.47% 49,550 117,201,796
2024-12-24 23.78 24.47 23.78 24.26 +2.36% 41,775 100,733,550
2024-12-23 24.82 25 23.66 23.7 -4.51% 59,308 144,023,398
2024-12-20 24 24.93 23.95 24.82 +3.46% 74,125 182,103,298
2024-12-19 23.85 24.42 23.65 23.99 0% 53,810 129,144,512
2024-12-18 23.93 24.2 23.82 23.99 +0.25% 41,674 100,209,076
2024-12-17 24.7 24.79 23.88 23.93 -3.39% 59,429 144,290,495
2024-12-16 25.2 25.36 24.6 24.77 -2.36% 73,389 182,473,844
2024-12-13 25.95 26.4 25.29 25.37 -2.72% 78,173 201,706,285
2024-12-12 26.26 26.6 25.91 26.08 -0.72% 66,104 172,674,227
2024-12-11 26.7 26.81 25.43 26.27 -2.12% 98,256 257,001,464
2024-12-10 28.32 28.5 26.56 26.84 -3% 162,943 447,271,491
2024-12-09 26 28.05 25.81 27.67 +3.17% 187,639 504,320,797
2024-12-06 26.8 29.23 25.48 26.82 +0.94% 259,627 697,347,921
2024-12-05 24 26.57 23.8 26.57 +10.02% 209,456 534,686,066
2024-12-04 25.8 25.98 23.97 24.15 -3.82% 198,637 489,843,461
2024-12-03 23.36 25.11 23.3 25.11 +9.99% 77,257 189,989,575
2024-12-02 22.39 23.26 22 22.83 +2.28% 85,223 194,388,531
2024-11-29 21.82 22.73 21.8 22.32 +2.2% 57,495 128,086,655
2024-11-28 22.32 22.35 21.82 21.84 -2.46% 45,327 99,897,843
2024-11-27 22.18 22.49 21.75 22.39 +0.36% 66,655 147,302,107
2024-11-26 21.34 22.6 21.11 22.31 +4.59% 119,193 264,149,594
2024-11-25 21.11 21.78 20.92 21.33 +0.19% 40,284 85,852,310
2024-11-22 22.1 22.49 21.27 21.29 -3.4% 69,330 152,342,517
2024-11-21 21.4 22.45 21.3 22.04 +3.04% 66,037 144,675,038
2024-11-20 21.19 21.51 21.19 21.39 +0.99% 31,722 67,735,086
2024-11-19 20.58 21.18 20.58 21.18 +2.47% 27,330 57,036,647
2024-11-18 20.72 21.08 20.22 20.67 -0.1% 36,244 75,183,559
2024-11-15 21.25 21.45 20.62 20.69 -2.36% 36,629 77,283,029
2024-11-14 21.72 21.93 21.15 21.19 -2.98% 39,920 85,882,642
2024-11-13 21.77 21.87 21.29 21.84 -0.27% 44,208 95,526,322
2024-11-12 22.21 22.59 21.59 21.9 -1.35% 63,569 140,712,717
2024-11-11 22.05 22.25 21.81 22.2 +1.56% 54,438 119,971,904
2024-11-08 22.28 22.42 21.8 21.86 -1.13% 56,907 125,709,987
2024-11-07 21.9 22.16 21.69 22.11 +0.05% 65,636 143,995,306
2024-11-06 22.58 22.78 22.01 22.1 -2.13% 80,735 180,776,711
2024-11-05 22.57 22.69 22.01 22.58 +0.76% 83,055 186,271,116
2024-11-04 21.61 23.23 21.41 22.41 +3.7% 102,449 229,161,180
2024-11-01 21.61 22 21.18 21.61 -0.05% 82,574 178,185,983
2024-10-31 21.18 21.76 20.88 21.62 +5.41% 100,825 215,880,748
2024-10-30 20.74 20.85 20.23 20.51 0% 45,994 94,578,410
2024-10-29 20.81 20.95 20.38 20.51 -1.44% 45,066 92,900,889
2024-10-28 20.9 20.9 20.46 20.81 +0.73% 47,180 97,477,656
2024-10-25 20.27 20.76 20.2 20.66 +2.23% 43,553 89,543,451
2024-10-24 20.32 20.5 20.11 20.21 -1.22% 33,253 67,304,391
2024-10-23 20.4 20.79 20.3 20.46 +0.1% 47,297 96,918,094
2024-10-22 20.3 20.55 20.08 20.44 +1.19% 45,016 91,626,237
2024-10-21 20.35 20.63 19.91 20.2 -0.39% 63,631 128,705,045
2024-10-18 19.67 20.49 19.6 20.28 +3.1% 69,658 139,648,145
2024-10-17 19.75 20.08 19.65 19.67 -0.1% 31,920 63,305,930
2024-10-16 19.65 19.98 19.5 19.69 -1.2% 35,627 70,176,799
2024-10-15 20.18 20.46 19.92 19.93 -1.87% 36,708 74,001,267
2024-10-14 19.9 20.48 19.7 20.31 +2.78% 43,691 87,794,022
2024-10-11 20.5 20.75 19.6 19.76 -3.56% 47,561 95,389,086
2024-10-10 20.75 21.27 20.07 20.49 +1.09% 61,235 126,393,653
2024-10-09 22.17 22.17 20.06 20.27 -8.86% 91,394 190,435,730
2024-10-08 22.81 22.81 20.8 22.24 +7.23% 115,543 254,098,265
2024-09-30 20.08 20.8 19.39 20.74 +9.45% 104,205 210,965,921
2024-09-27 18.71 18.95 18.4 18.95 +3.44% 34,311 64,185,859
2024-09-26 18.01 18.35 17.8 18.32 +2.12% 38,249 69,114,608
2024-09-25 18.1 18.35 17.85 17.94 +1.64% 43,249 78,284,675
2024-09-24 17.14 17.71 16.99 17.65 +3.7% 33,560 58,315,859
2024-09-23 16.99 17.22 16.88 17.02 +0.12% 24,168 41,267,989
2024-09-20 17.1 17.22 16.85 17 -4.44% 26,819 45,609,145
2024-09-19 17.99 18.12 17.75 17.79 -0.73% 34,528 61,790,018
2024-09-18 17.97 18.15 17.6 17.92 -1.16% 31,513 56,257,143
2024-09-13 18.64 18.69 18.09 18.13 -2.74% 34,353 62,941,720
2024-09-12 18.6 18.84 18.54 18.64 +0.43% 29,003 54,226,017
2024-09-11 18.35 18.69 18.21 18.56 +1.53% 29,386 54,504,750
2024-09-10 18.26 18.34 18.01 18.28 +0.05% 25,101 45,641,206
2024-09-09 18.12 18.41 18.01 18.27 +0.61% 27,784 50,734,789
2024-09-06 18.14 18.62 18 18.16 0% 37,451 68,825,249
2024-09-05 18.1 18.32 18.07 18.16 +0.5% 22,951 41,743,522
2024-09-04 17.89 18.32 17.84 18.07 +0.39% 28,707 52,049,376
2024-09-03 17.67 18.1 17.55 18 +1.87% 26,501 47,597,793
2024-09-02 17.86 17.96 17.61 17.67 -1.06% 29,845 53,014,705
2024-08-30 17.36 18.09 17.33 17.86 +2.88% 43,401 77,351,506
2024-08-29 16.59 17.42 16.59 17.36 +3.89% 32,928 56,433,569
2024-08-28 16.66 16.8 16.58 16.71 +0.66% 14,196 23,701,172
2024-08-27 16.6 16.79 16.56 16.6 -0.48% 16,045 26,726,683
2024-08-26 16.43 16.74 16.37 16.68 +1.71% 15,186 25,228,570
2024-08-23 16.59 16.59 16.28 16.4 -1.2% 16,464 27,007,059
2024-08-22 16.63 16.78 16.53 16.6 -0.06% 16,833 28,039,894
2024-08-21 16.67 16.76 16.51 16.61 -0.36% 13,510 22,488,852
2024-08-20 17.22 17.26 16.58 16.67 -2.97% 26,177 43,965,326
2024-08-19 17.2 17.48 17.11 17.18 -0.12% 23,468 40,563,293
2024-08-16 17.37 17.37 17.19 17.2 -0.69% 15,043 25,966,204
2024-08-15 17.13 17.44 16.89 17.32 +1.17% 25,805 44,434,707
2024-08-14 17.45 17.55 17.1 17.12 -2% 18,139 31,310,901
2024-08-13 17.28 17.5 17.21 17.47 +0.63% 21,413 37,146,707
2024-08-12 17.25 17.66 17.15 17.36 -0.4% 41,698 72,736,803
2024-08-09 17.76 18.15 17.41 17.43 -0.57% 60,711 107,854,526
2024-08-08 17.25 17.66 17.21 17.53 +0.75% 29,578 51,604,646
2024-08-07 17.22 17.5 17.1 17.4 +1.46% 20,426 35,385,172
2024-08-06 16.99 17.38 16.93 17.15 +1.36% 19,507 33,338,334
2024-08-05 17.52 17.77 16.91 16.92 -3.92% 28,423 49,204,954
2024-08-02 17.68 18.04 17.4 17.61 -1.07% 27,766 49,428,522
2024-08-01 17.48 18.03 17.46 17.8 +1.37% 34,810 62,018,055
2024-07-31 16.58 17.57 16.54 17.56 +5.85% 36,066 62,054,874
2024-07-30 16.65 16.76 16.38 16.59 +0.12% 14,101 23,391,030
2024-07-29 16.73 16.78 16.5 16.57 -0.84% 15,167 25,168,005
2024-07-26 16.3 16.74 16.26 16.71 +3.34% 26,869 44,678,254
2024-07-25 16 16.36 15.9 16.17 +0.37% 19,631 31,676,907
2024-07-24 16.25 16.43 16.07 16.11 -1.17% 19,398 31,466,530
2024-07-23 16.9 16.99 16.3 16.3 -3.55% 25,959 43,093,948
2024-07-22 17 17.17 16.87 16.9 -0.59% 23,973 40,766,602
2024-07-19 17.18 17.2 16.93 17 -0.99% 21,834 37,242,006
2024-07-18 17.13 17.19 16.76 17.17 +0.06% 27,863 47,341,042
2024-07-17 17.61 17.68 17.16 17.16 -2.56% 22,441 38,907,042
2024-07-16 17.58 17.79 17.35 17.61 -0.56% 27,468 48,141,088
2024-07-15 17.96 17.98 17.59 17.71 -0.39% 37,062 65,851,750
2024-07-12 17.76 17.83 17.5 17.78 -0.39% 29,124 51,415,542
2024-07-11 17.77 17.96 17.66 17.85 +1.02% 45,346 80,787,394
2024-07-10 17.41 17.73 17.3 17.67 0% 33,632 59,165,716
2024-07-09 17.17 17.68 16.73 17.67 +2.79% 45,138 77,494,982
2024-07-08 17.56 17.56 17 17.19 -2.5% 24,108 41,534,708
2024-07-05 17.1 17.66 17.1 17.63 +2.32% 24,044 41,725,040
2024-07-04 17.32 17.56 17.18 17.23 -1.03% 23,667 41,020,166
2024-07-03 17.78 17.87 17.36 17.41 -2.57% 19,341 33,895,324
2024-07-02 17.99 18.05 17.72 17.87 -0.45% 18,692 33,363,539
2024-07-01 17.65 18.03 17.38 17.95 +2.28% 32,082 56,817,095
2024-06-28 17.19 17.73 17.19 17.55 +1.27% 20,987 36,839,034
2024-06-27 17.75 17.75 17.3 17.33 -2.53% 18,342 32,017,066
2024-06-26 17.13 17.78 17.06 17.78 +3.79% 26,784 46,767,468
2024-06-25 17.08 17.35 17.02 17.13 -0.06% 22,416 38,527,119
2024-06-24 17.96 17.96 17.09 17.14 -4.72% 30,163 52,436,721
2024-06-21 17.87 18.12 17.76 17.99 +0.62% 15,999 28,737,139
2024-06-20 18.37 18.42 17.88 17.88 -2.51% 23,515 42,446,702
2024-06-19 18.32 18.55 18.15 18.34 +0.11% 27,134 49,800,983
2024-06-18 18.7 18.7 18.12 18.32 -2.29% 40,340 73,719,821
2024-06-17 18.42 18.82 18.14 18.75 +1.74% 37,435 69,749,076
2024-06-14 18.07 18.48 18.06 18.43 +1.32% 26,771 49,154,590
2024-06-13 18.26 18.52 18.16 18.19 -0.44% 24,796 45,515,682
2024-06-12 18.2 18.35 18.04 18.27 +0.55% 29,900 54,519,896
2024-06-11 17.8 18.26 17.66 18.17 +1.17% 38,851 69,822,798
2024-06-07 18.13 18.25 17.73 17.96 -0.11% 31,608 56,782,770
2024-06-06 18.48 18.87 17.82 17.98 -3.33% 59,745 109,349,918
2024-06-05 19.48 19.48 18.6 18.6 -13.25% 71,200 133,560,655
2024-06-04 20.88 21.46 20.61 21.44 +2.29% 70,057 147,405,810
2024-06-03 21.22 21.38 20.71 20.96 -0.95% 51,882 108,836,818
2024-05-31 20.81 21.4 20.71 21.16 +0.76% 41,111 86,742,671
2024-05-30 22.02 22.2 20.99 21 -4.5% 72,626 155,735,965
2024-05-29 21.33 22.09 21.3 21.99 +4.17% 73,319 159,307,388
2024-05-28 21.13 21.27 20.91 21.11 +0.19% 21,011 44,349,930
2024-05-27 21 21.08 20.61 21.07 +1.15% 22,624 47,201,295
2024-05-24 20.75 21.1 20.66 20.83 +0.24% 23,194 48,533,929
2024-05-23 21.03 21.07 20.75 20.78 -1.47% 27,143 56,688,208
2024-05-22 21.25 21.42 21.06 21.09 -0.66% 31,691 67,377,925
2024-05-21 21.35 21.37 21.08 21.23 -0.56% 24,867 52,768,343
2024-05-20 21.15 21.43 21 21.35 +1.04% 32,402 68,830,900
2024-05-17 20.76 21.21 20.76 21.13 +1.44% 32,683 68,634,582
2024-05-16 21.09 21.21 20.79 20.83 -0.71% 29,609 62,076,382
2024-05-15 21.26 21.42 20.93 20.98 -1.64% 31,795 67,362,631
2024-05-14 21.59 21.86 21.26 21.33 -0.51% 43,877 94,293,387
2024-05-13 21.01 21.65 20.8 21.44 +1.08% 48,089 102,490,182
2024-05-10 20.96 21.28 20.76 21.21 +1.19% 38,314 80,716,362
2024-05-09 20.74 21.15 20.74 20.96 +1.06% 33,471 70,297,594
2024-05-08 21 21.16 20.7 20.74 -1.24% 43,369 90,451,335
2024-05-07 21.31 21.68 20.96 21 -1.96% 63,411 134,534,066
2024-05-06 20.85 21.57 20.75 21.42 +3.83% 85,853 182,191,607
2024-04-30 20.16 20.95 20.16 20.63 +2.38% 95,325 196,492,018
2024-04-29 19.75 20.28 19.68 20.15 +1.56% 91,087 182,441,940
2024-04-26 20.13 20.5 19.45 19.84 +2.01% 134,361 265,920,720
2024-04-25 18.99 19.46 18.86 19.45 +2.8% 49,074 94,630,702
2024-04-24 18.85 19.03 18.52 18.92 +1.18% 25,254 47,617,830
2024-04-23 18.86 19.28 18.63 18.7 -1.89% 33,564 63,465,065
2024-04-22 18.48 19.1 18.4 19.06 +2.03% 35,619 67,208,500
2024-04-19 18.66 18.87 18.44 18.68 -1.01% 24,628 45,902,093
2024-04-18 18.55 19.03 18.3 18.87 +2% 34,350 64,335,768
2024-04-17 17.35 18.53 17.32 18.5 +7.93% 38,957 70,307,955
2024-04-16 17.94 18.23 17.08 17.14 -6.03% 49,508 86,191,417
2024-04-15 18.71 18.98 17.81 18.24 -3.13% 38,081 70,036,698
2024-04-12 18.85 19.13 18.72 18.83 -0.95% 24,282 45,914,033
2024-04-11 18.82 19.07 18.45 19.01 +0.48% 38,525 72,477,765
2024-04-10 19.17 19.34 18.66 18.92 -0.94% 32,872 62,223,080
2024-04-09 18.28 19.24 18.12 19.1 +4.49% 47,848 90,116,792
2024-04-08 18.82 18.9 18.26 18.28 -2.87% 33,634 62,467,832
2024-04-03 18.95 19.04 18.56 18.82 -0.53% 25,585 47,966,149
2024-04-02 18.83 18.95 18.55 18.92 +0.85% 30,783 57,878,246
2024-04-01 18.67 18.84 18.57 18.76 +0.86% 33,021 61,664,754
2024-03-29 17.93 18.6 17.93 18.6 +2.65% 33,630 61,894,427
2024-03-28 17.88 18.49 17.88 18.12 +1.23% 37,054 67,454,537
2024-03-27 18.75 18.9 17.9 17.9 -4.89% 28,454 52,283,184
2024-03-26 18.71 18.92 18.35 18.82 +0.37% 46,720 87,243,529
2024-03-25 19.58 20.2 18.75 18.75 -3.35% 80,005 156,603,980
2024-03-22 19.2 19.57 18.97 19.4 +0.52% 42,679 82,208,751
2024-03-21 19.11 19.5 18.86 19.3 +0.16% 41,325 79,193,108
2024-03-20 19.01 19.62 18.86 19.27 +0.36% 52,715 101,474,160
2024-03-19 18.81 19.2 18.58 19.2 +1.53% 60,118 113,322,512
2024-03-18 18.36 19.48 18.24 18.91 +4.3% 71,765 135,183,203
2024-03-15 18.03 18.16 17.78 18.13 +0.55% 28,145 50,561,098
2024-03-14 17.92 18.25 17.73 18.03 +0.67% 31,450 56,591,296
2024-03-13 17.9 18.05 17.66 17.91 +0.79% 29,521 52,725,230
2024-03-12 17.95 18.27 17.68 17.77 -0.56% 41,784 74,752,582
2024-03-11 17.19 17.88 17.19 17.87 +4.08% 55,625 98,160,454
2024-03-08 16.96 17.22 16.96 17.17 +1.18% 24,365 41,735,828
2024-03-07 17.29 17.43 16.97 16.97 -1.74% 32,861 56,409,651
2024-03-06 16.81 17.38 16.8 17.27 +2.43% 37,328 64,089,603
2024-03-05 17.09 17.21 16.81 16.86 -2.09% 33,559 56,958,703
2024-03-04 17.32 17.48 16.95 17.22 -0.86% 42,230 72,499,168
2024-03-01 17.03 17.46 17.01 17.37 +1.82% 51,255 88,418,414
2024-02-29 16.01 17.12 15.99 17.06 +3.65% 67,147 112,507,520
2024-02-28 17.76 17.98 16.35 16.46 -8.04% 112,172 194,515,944
2024-02-27 18.13 18.44 17.52 17.9 +1.02% 117,150 209,198,957
2024-02-26 16.16 17.72 16.16 17.72 +9.99% 50,871 88,173,427
2024-02-23 15.86 16.14 15.62 16.11 +2.48% 50,202 79,838,743
2024-02-22 15.41 15.78 15.31 15.72 +1.48% 48,020 74,809,711
2024-02-21 15.19 15.9 15.14 15.49 +1.57% 52,883 82,485,190
2024-02-20 15.4 15.4 15.02 15.25 -0.97% 39,099 59,356,493
2024-02-19 15.2 15.47 14.93 15.4 +1.05% 65,027 99,129,643
2024-02-08 14.01 15.25 13.9 15.24 +9.96% 77,149 112,975,354
2024-02-07 14.2 14.63 13.65 13.86 -2.19% 74,387 104,943,523
2024-02-06 13.5 14.72 12.88 14.17 +1.07% 73,655 101,320,939
2024-02-05 15.2 15.25 14.02 14.02 -10.01% 78,040 111,221,878
2024-02-02 16.5 16.78 15.04 15.58 -6.71% 98,789 157,793,099
2024-02-01 17.59 17.59 16.17 16.7 -5.22% 121,298 201,226,795
2024-01-31 17.02 17.62 16.91 17.62 +9.99% 35,853 62,454,096
2024-01-30 16.49 16.67 15.98 16.02 -3.2% 31,962 52,009,153
2024-01-29 17.23 17.38 16.5 16.55 -4.34% 31,371 52,685,806
2024-01-26 17.45 17.87 17.22 17.3 -0.86% 37,984 66,447,635
2024-01-25 16.6 17.47 16.35 17.45 +5.57% 45,402 77,200,910
2024-01-24 16.58 16.92 15.9 16.53 -0.72% 44,777 73,306,058
2024-01-23 16.94 16.95 16.15 16.65 -1.19% 49,028 81,347,324
2024-01-22 18.6 18.6 16.8 16.85 -9.7% 56,520 99,806,556
2024-01-19 18.94 19.24 18.6 18.66 -1.43% 29,159 54,825,373
2024-01-18 18.89 19.15 18.33 18.93 -1.25% 55,404 103,607,811
2024-01-17 19.83 19.83 19.17 19.17 -3.47% 33,213 64,589,315
2024-01-16 19.77 19.97 19.5 19.86 +0.46% 36,729 72,483,932
2024-01-15 19.7 19.87 19.48 19.77 +0.25% 32,867 64,802,104
2024-01-12 19.96 20.1 19.62 19.72 -1.15% 46,616 92,588,620
2024-01-11 19.57 20.01 19.46 19.95 +1.68% 46,127 91,423,356
2024-01-10 19.7 19.8 19.3 19.62 -1.16% 42,609 83,405,409
2024-01-09 19.69 20.16 19.6 19.85 +0.51% 48,864 97,034,970
2024-01-08 19.99 20.17 19.69 19.75 -0.95% 48,051 95,660,144
2024-01-05 20.79 20.79 19.88 19.94 -3.67% 84,330 170,253,118
2024-01-04 20.9 20.91 20.43 20.7 -0.1% 83,423 172,482,226
2024-01-03 20.77 21.1 20.39 20.72 -1.05% 103,742 214,482,880
2024-01-02 20.48 21.21 20.28 20.94 +2.25% 191,228 394,057,675

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

ц╡╖цмгшВбф╗╜ 600851

2023年全年

чЪЦф╗кчзСцКА 688600

2022-2023两年

хПЛхПСщЫЖхЫв 601686

2024年至今

х╣│хоЙчФ╡х╖е 001359

近三个月

цЩУщ╕гшВбф╗╜ 300967

2022-2023两年

ц▒ЯшЛПщЗСчзЯ 600901

近三个月

цЩихЕЙцЦ░цЭР 605399

2022-2023两年

ше┐шЧПхдйш╖п 600326

2024年一季度

ц╢жчж╛цЭРцЦЩ 300727

2024年至今

шГЬщАЪшГ╜ц║Р 001331

近期数据

热门概念板块

芯片

хглхЕ░х╛о (600460)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
半导体

хглхЕ░х╛о (600460)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
光伏产业
元宇宙

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