цЭ╛щЬЦчзСцКА 603992

数据更新至:

添加到对比分析

23.94 -1.07%

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

23.94
-1.07% -0.26
24.2
开盘价
24.42
最高价
23.66
最低价
13,632
成交量
数据更新至: 2025-03-25

技术指标

24.53
MA5 (5日均线)
24.74
MA10 (10日均线)
23.90
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 24.2 24.42 23.66 23.94 -1.07% 13,632 32,673,864
2025-03-24 24.57 24.95 23.86 24.2 -1.87% 23,035 56,026,900
2025-03-21 24.76 24.96 24.4 24.66 -0.32% 25,461 62,853,633
2025-03-20 25.17 25.69 24.74 24.74 -1.51% 34,889 87,613,758
2025-03-19 25.2 25.72 24.87 25.12 -1.34% 45,127 113,677,499
2025-03-18 25.31 25.76 23.85 25.46 +0.55% 94,080 233,752,788
2025-03-17 24.87 25.72 24.47 25.32 +2.8% 82,733 208,364,790
2025-03-14 24.35 24.99 24 24.63 +1.07% 56,133 137,723,053
2025-03-13 25.01 25.54 24.25 24.37 -2.52% 63,821 158,289,846
2025-03-12 24.61 25.18 24.29 25 +1.38% 45,268 112,280,559
2025-03-11 25.08 25.48 23.74 24.66 -2.45% 68,676 169,210,065
2025-03-10 25.99 25.99 24.06 25.28 +0.84% 73,490 184,404,763
2025-03-07 23.35 25.4 23.31 25.07 +7.37% 91,653 223,943,059
2025-03-06 22.08 23.71 21.94 23.35 +5.94% 78,112 178,919,699
2025-03-05 22.11 22.49 21.47 22.04 -0.23% 42,805 94,221,279
2025-03-04 22.18 22.55 21.9 22.09 -0.94% 34,551 76,920,353
2025-03-03 21.7 22.35 21.57 22.3 +2.11% 48,188 106,204,087
2025-02-28 22.1 22.38 21.35 21.84 -1.62% 41,166 89,862,813
2025-02-27 21.72 22.34 21.3 22.2 +2.3% 87,269 191,618,503
2025-02-26 20.98 22.17 20.88 21.7 +3.33% 58,472 126,391,086
2025-02-25 20.08 21.27 19.69 21 +4.69% 73,072 150,690,045
2025-02-24 19.04 20.4 19 20.06 +6.7% 71,555 142,139,983
2025-02-21 18.18 18.84 18.1 18.8 +3.18% 24,321 44,940,712
2025-02-20 18.38 18.39 18.15 18.22 +0.11% 9,380 17,117,780
2025-02-19 18.23 18.35 18.05 18.2 -0.16% 10,935 19,845,029
2025-02-18 18.51 18.65 18.18 18.23 -1.62% 10,201 18,830,983
2025-02-17 18.4 18.95 18.33 18.53 +1.26% 15,668 29,082,739
2025-02-14 18.37 18.61 18.29 18.3 -0.81% 13,232 24,341,062
2025-02-13 18.71 18.8 18.45 18.45 -1.18% 13,634 25,320,139
2025-02-12 18.91 18.96 18.53 18.67 -1.32% 26,993 50,500,546
2025-02-11 19.59 19.8 18.86 18.92 +1.67% 33,927 64,867,521
2025-02-10 18.76 18.8 18.45 18.61 -0.8% 14,037 26,077,071
2025-02-07 18.83 18.94 18.6 18.76 -0.32% 16,091 30,221,885
2025-02-06 18.72 18.88 18.5 18.82 +0.43% 14,130 26,407,554
2025-02-05 19.66 19.78 18.63 18.74 -4.82% 21,000 39,863,496
2025-01-27 18.9 19.99 18.9 19.69 +4.4% 31,816 62,650,028
2025-01-24 19 19.02 18.63 18.86 -0.79% 8,081 15,197,273
2025-01-23 18.9 19.09 18.54 19.01 +2.42% 16,326 30,794,233
2025-01-22 19.08 19.08 18.51 18.56 -2.67% 11,052 20,661,993
2025-01-21 19.04 19.19 18.9 19.07 +0.26% 6,722 12,795,838
2025-01-20 19.1 19.2 18.88 19.02 +0.53% 7,979 15,191,564
2025-01-17 18.83 19.09 18.83 18.92 -0.58% 7,713 14,632,465
2025-01-16 19.1 19.26 18.78 19.03 -0.37% 14,849 28,211,140
2025-01-15 18.64 19.3 18.63 19.1 +2.47% 25,371 48,394,797
2025-01-14 18.27 18.68 18.07 18.64 +2.7% 20,403 37,501,247
2025-01-13 18.28 18.48 17.9 18.15 -0.44% 8,551 15,577,797
2025-01-10 18.75 18.8 18.09 18.23 -1.94% 9,938 18,220,873
2025-01-09 18.46 18.71 18.37 18.59 +0.38% 9,127 16,956,871
2025-01-08 17.73 18.89 17.59 18.52 +4.16% 24,727 45,172,980
2025-01-07 17.1 18.49 17.1 17.78 +3.19% 28,123 50,432,111
2025-01-06 17.48 17.61 17 17.23 -1.66% 11,951 20,555,155
2025-01-03 18.01 18.3 17.5 17.52 -3.15% 19,270 34,292,961
2025-01-02 18.45 18.88 17.9 18.09 -2.06% 25,158 46,302,309
2024-12-31 18.64 18.81 18.39 18.47 -0.65% 16,212 30,077,433
2024-12-30 18.7 18.79 18.25 18.59 -0.59% 11,845 21,965,712
2024-12-27 18.99 19.27 18.65 18.7 -1.53% 13,599 25,536,374
2024-12-26 18.08 19.23 17.9 18.99 +4.63% 23,686 44,433,133
2024-12-25 18.17 18.61 17.89 18.15 +0.33% 15,129 27,494,738
2024-12-24 17.98 18.1 17.69 18.09 +0.5% 11,514 20,647,952
2024-12-23 18.51 18.64 17.9 18 -2.7% 13,495 24,535,175
2024-12-20 18.63 18.78 18.26 18.5 -0.7% 10,646 19,815,648
2024-12-19 18.5 18.63 18.2 18.63 +0.38% 9,552 17,615,485
2024-12-18 18.7 19.01 18.49 18.56 +0.05% 19,390 36,295,301
2024-12-17 18.71 18.99 18.43 18.55 -1.8% 19,152 35,774,608
2024-12-16 19.3 19.34 18.75 18.89 -1.97% 14,909 28,299,700
2024-12-13 19.72 19.82 19.02 19.27 -2.28% 22,097 42,776,235
2024-12-12 19.8 19.83 19.53 19.72 -0.1% 19,890 39,184,057
2024-12-11 19.88 19.95 19.63 19.74 -0.75% 18,849 37,280,081
2024-12-10 20.72 20.72 19.8 19.89 -0.85% 23,739 47,771,300
2024-12-09 20.07 20.3 19.8 20.06 +0.96% 19,547 39,215,909
2024-12-06 20.08 20.08 19.82 19.87 -0.85% 15,380 30,605,697
2024-12-05 20 20.18 19.89 20.04 -0.25% 10,726 21,451,230
2024-12-04 20.15 20.19 19.88 20.09 -0.3% 16,586 33,209,460
2024-12-03 20.34 20.34 20.05 20.15 -0.64% 20,189 40,690,329
2024-12-02 20.1 20.28 19.82 20.28 +1% 18,186 36,427,134
2024-11-29 19.82 20.38 19.82 20.08 +0.85% 20,380 40,969,917
2024-11-28 19.84 19.95 19.57 19.91 +0.35% 14,839 29,335,258
2024-11-27 19.55 19.84 19.23 19.84 +1.22% 13,540 26,464,243
2024-11-26 19.37 19.68 19.3 19.6 +1.03% 18,171 35,411,944
2024-11-25 18.95 19.45 18.87 19.4 +2.32% 14,572 27,951,604
2024-11-22 19.58 19.68 18.83 18.96 -2.82% 31,008 60,044,411
2024-11-21 19.91 19.91 19.31 19.51 -1.91% 26,062 50,862,799
2024-11-20 20.05 20.2 19.79 19.89 -0.8% 28,527 56,827,209
2024-11-19 19.7 20.22 19.53 20.05 +0.96% 34,763 69,469,093
2024-11-18 19.26 20.25 18.69 19.86 +0.86% 65,491 128,116,912
2024-11-15 21.74 22.1 19.69 19.69 -10.01% 104,346 211,891,768
2024-11-14 21.96 22.79 21.88 21.88 -1.44% 64,294 143,826,532
2024-11-13 20.99 22.27 20.96 22.2 +3.88% 75,286 162,804,584
2024-11-12 21.1 21.99 20.99 21.37 +1.91% 87,398 187,755,101
2024-11-11 20.6 21.13 20.28 20.97 +1.55% 50,836 105,637,674
2024-11-08 20.81 20.85 20.35 20.65 -0.77% 56,189 116,042,781
2024-11-07 20.44 21.19 20.28 20.81 +0.92% 56,758 118,293,637
2024-11-06 20.43 20.73 19.8 20.62 +0.98% 51,359 104,278,265
2024-11-05 19.87 20.58 19.67 20.42 +2.92% 52,146 105,078,259
2024-11-04 19.62 20.3 19.62 19.84 +0.35% 23,797 47,394,467
2024-11-01 19.9 20.19 19.62 19.77 -2.27% 25,170 50,052,174
2024-10-31 19.5 20.25 19.45 20.23 +2.9% 55,005 109,327,440
2024-10-30 20.7 20.9 19.21 19.66 -7.87% 92,546 182,482,521
2024-10-29 20.96 21.68 20.77 21.34 +0.85% 51,794 110,014,594
2024-10-28 20.11 21.33 20.06 21.16 +5.27% 65,591 136,107,178
2024-10-25 20.12 20.3 19.9 20.1 -0.74% 30,308 60,734,656
2024-10-24 20.25 20.57 19.74 20.25 -0.1% 38,638 77,716,767
2024-10-23 21.37 21.37 20.16 20.27 -8.24% 74,747 155,419,483
2024-10-22 22.84 22.97 21.88 22.09 -5.88% 76,971 172,006,585
2024-10-21 22 23.65 21.96 23.47 +6.68% 49,637 114,788,899
2024-10-18 21.29 22.2 21.05 22 +2.14% 44,670 96,842,376
2024-10-17 21.95 22.15 21.34 21.54 -0.46% 48,887 106,036,263
2024-10-16 20.13 22.18 20.13 21.64 +4.9% 54,545 117,625,333
2024-10-15 19.49 20.95 19.49 20.63 +4.56% 46,170 94,578,491
2024-10-14 18.99 19.76 18.7 19.73 +3.95% 42,608 82,333,164
2024-10-11 18.8 19.19 18.35 18.98 +0.96% 28,393 53,537,529
2024-10-10 19.04 19.25 18.4 18.8 +0.53% 33,750 63,480,032
2024-10-09 19.46 19.46 18.53 18.7 -4.59% 51,425 97,259,195
2024-10-08 20.42 20.42 18.14 19.6 +5.6% 69,142 132,563,063
2024-09-30 17.45 18.86 17.45 18.56 +8.1% 55,692 101,716,422
2024-09-27 16.75 17.24 16.75 17.17 +2.88% 13,786 23,521,778
2024-09-26 15.93 16.73 15.82 16.69 +4.38% 23,528 38,443,678
2024-09-25 16.05 16.41 15.98 15.99 -0.12% 17,985 29,125,471
2024-09-24 15.8 16.05 15.25 16.01 +2.04% 17,275 27,155,352
2024-09-23 16.04 16.09 15.5 15.69 -2.24% 14,933 23,454,581
2024-09-20 16.35 16.5 15.95 16.05 -2.07% 12,542 20,181,927
2024-09-19 16.44 16.65 16.18 16.39 -0.43% 17,515 28,761,215
2024-09-18 16.92 17.18 16.27 16.46 -3.18% 24,118 40,251,667
2024-09-13 18.11 18.38 16.89 17 -6.34% 24,879 43,838,833
2024-09-12 17.95 18.26 17.87 18.15 +1.34% 8,598 15,579,050
2024-09-11 17.6 18.15 17.5 17.91 +1.13% 12,850 23,023,713
2024-09-10 17.5 17.78 17.28 17.71 +1.03% 10,702 18,747,929
2024-09-09 17.44 17.82 17.22 17.53 +0.17% 12,124 21,201,881
2024-09-06 17.16 18.18 16.96 17.5 +2.94% 27,832 48,751,954
2024-09-05 16.99 17.05 16.84 17 -0.53% 7,666 13,004,574
2024-09-04 16.99 17.2 16.85 17.09 +0.35% 8,053 13,735,013
2024-09-03 16.8 17.05 16.7 17.03 +1.07% 5,347 9,073,444
2024-09-02 16.9 17.06 16.7 16.85 -0.35% 7,918 13,377,482
2024-08-30 17.12 17.12 16.81 16.91 -0.47% 10,250 17,407,257
2024-08-29 17.02 17.05 16.78 16.99 +0.35% 6,314 10,689,952
2024-08-28 16.45 16.94 16.24 16.93 +3.04% 13,161 21,974,970
2024-08-27 16.68 16.68 16.3 16.43 -1.32% 4,495 7,396,568
2024-08-26 16.42 16.71 16.34 16.65 +1.4% 6,180 10,220,895
2024-08-23 16.59 16.65 16.2 16.42 -0.42% 7,324 12,004,198
2024-08-22 16.62 16.78 16.4 16.49 0% 5,627 9,313,192
2024-08-21 16.14 16.5 15.98 16.49 +2.17% 7,115 11,630,495
2024-08-20 16.29 16.44 15.91 16.14 -0.74% 9,646 15,619,613
2024-08-19 16.2 16.38 16.12 16.26 0% 4,771 7,739,735
2024-08-16 16.66 16.72 16.23 16.26 -1.57% 6,552 10,743,654
2024-08-15 16.51 16.61 16.28 16.52 +0.43% 5,771 9,481,973
2024-08-14 16.46 16.62 16.32 16.45 0% 4,557 7,493,911
2024-08-13 16.48 16.48 16.08 16.45 +1.36% 6,047 9,831,755
2024-08-12 16.2 16.43 16.1 16.23 -0.43% 6,925 11,261,247
2024-08-09 16.55 16.55 16.16 16.3 -0.55% 8,897 14,523,595
2024-08-08 16.18 16.55 16.1 16.39 +0.24% 10,094 16,458,800
2024-08-07 16.57 16.6 16.25 16.35 -0.85% 6,790 11,156,390
2024-08-06 16.35 16.57 16.15 16.49 +2.23% 8,655 14,169,816
2024-08-05 16.77 16.98 16.06 16.13 -4.1% 12,443 20,425,455
2024-08-02 16.96 17.14 16.63 16.82 -1% 9,250 15,608,606
2024-08-01 16.94 17.09 16.77 16.99 +0.3% 10,936 18,494,003
2024-07-31 16.4 16.99 16.1 16.94 +3.67% 12,757 21,314,608
2024-07-30 16.43 16.5 16.05 16.34 -0.18% 6,124 9,965,496
2024-07-29 16.58 16.58 16.27 16.37 -1.56% 6,616 10,834,648
2024-07-26 16.7 16.89 16.5 16.63 +0.3% 5,550 9,233,205
2024-07-25 16.56 16.76 16.3 16.58 +0.12% 7,026 11,665,383
2024-07-24 17.14 17.15 16.53 16.56 -3.44% 12,147 20,379,682
2024-07-23 17.21 17.4 16.89 17.15 -1.21% 22,588 38,815,947
2024-07-22 16.81 17.5 16.76 17.36 +2.54% 30,460 52,028,593
2024-07-19 17.3 17.3 16.66 16.93 -2.48% 19,603 33,090,638
2024-07-18 16.72 17.46 16.61 17.36 +1.76% 21,168 36,241,453
2024-07-17 17.51 17.71 17.03 17.06 -3.07% 17,556 30,226,408
2024-07-16 18.86 18.96 17.4 17.6 -6.93% 40,048 71,562,934
2024-07-15 19.58 19.6 18.7 18.91 -3.52% 23,519 44,855,870
2024-07-12 19.25 19.7 19.1 19.6 +1.82% 29,909 58,178,958
2024-07-11 18.38 19.25 18.38 19.25 +4.73% 23,016 43,502,065
2024-07-10 17.9 18.57 17.65 18.38 +2.62% 14,101 25,812,521
2024-07-09 17.77 17.97 17.54 17.91 -0.22% 10,419 18,576,811
2024-07-08 18.13 18.55 17.79 17.95 -2.07% 12,904 23,368,258
2024-07-05 17.86 18.33 17.73 18.33 +2.63% 9,146 16,532,141
2024-07-04 18.59 18.59 17.78 17.86 -2.14% 12,231 22,007,381
2024-07-03 18.67 18.75 18.19 18.25 -2.09% 9,211 16,913,491
2024-07-02 18.84 18.85 18.44 18.64 -0.85% 12,671 23,615,412
2024-07-01 18.38 18.96 18.23 18.8 +2.23% 18,358 34,130,329
2024-06-28 18.16 18.55 18.02 18.39 +0.55% 13,192 24,140,048
2024-06-27 18.33 18.62 18.12 18.29 -0.22% 13,016 23,800,792
2024-06-26 17.69 18.35 17.48 18.33 +3.5% 13,164 23,627,426
2024-06-25 17.35 17.9 16.95 17.71 +1.32% 16,776 29,319,424
2024-06-24 17.8 18.07 17.3 17.48 -2.18% 10,546 18,622,101
2024-06-21 17.8 18.03 17.6 17.87 +0.17% 11,684 20,804,574
2024-06-20 17.88 18.09 17.84 17.84 -1.05% 10,103 18,134,782
2024-06-19 17.95 18.18 17.78 18.03 +0.33% 9,125 16,428,733
2024-06-18 17.71 18.2 17.71 17.97 +0.28% 12,480 22,454,867
2024-06-17 17.96 18.2 17.53 17.92 -0.67% 19,398 34,670,164
2024-06-14 17.4 18.08 17.28 18.04 +3.68% 17,805 31,762,061
2024-06-13 17.21 17.55 17.05 17.4 +1.93% 10,715 18,590,836
2024-06-12 16.93 17.21 16.8 17.07 +1.31% 7,891 13,501,891
2024-06-11 16.65 16.95 16.54 16.85 +0.6% 7,468 12,515,427
2024-06-07 16.37 16.83 16.37 16.75 +1.95% 12,200 20,325,899
2024-06-06 17.07 17.39 16.3 16.43 -5.52% 17,761 29,562,270
2024-06-05 17.9 17.9 17.35 17.39 -2.08% 7,336 12,886,574
2024-06-04 17.85 17.85 17.39 17.76 +0.11% 8,427 14,898,961
2024-06-03 17.81 18.23 17.54 17.74 -0.11% 11,026 19,708,460
2024-05-31 17.84 17.86 17.68 17.76 -0.28% 6,665 11,840,036
2024-05-30 17.56 17.96 17.5 17.81 +0.28% 11,567 20,511,675
2024-05-29 17.9 17.91 17.59 17.76 +0.06% 10,080 17,928,419
2024-05-28 17.88 17.88 17.5 17.75 -0.39% 18,430 32,629,609
2024-05-27 18.07 18.19 17.7 17.82 -1.38% 20,560 36,796,628
2024-05-24 18.1 18.29 17.95 18.07 -0.5% 17,845 32,350,734
2024-05-23 17.96 18.46 17.63 18.16 -0.11% 35,415 64,437,083
2024-05-22 19.94 20.07 18.18 18.18 -10% 72,240 135,329,681
2024-05-21 19.4 20.69 19.17 20.2 +3.86% 49,109 99,022,497
2024-05-20 18.88 19.63 18.83 19.45 +2.37% 27,136 52,410,996
2024-05-17 19.19 19.28 18.69 19 -1.04% 17,704 33,451,379
2024-05-16 18.92 19.46 18.81 19.2 +1.11% 16,063 30,775,721
2024-05-15 19.06 19.22 18.95 18.99 -0.21% 9,449 18,015,451
2024-05-14 18.78 19.24 18.74 19.03 +1.06% 15,039 28,588,382
2024-05-13 18.64 18.94 18.44 18.83 +0.05% 13,946 26,108,745
2024-05-10 18.26 18.89 18.15 18.82 +3.07% 18,527 34,385,893
2024-05-09 18.48 18.62 18.11 18.26 -1.24% 14,678 26,890,719
2024-05-08 18.5 18.83 17.89 18.49 -3.14% 16,636 30,840,879
2024-05-07 18.91 19.19 18.68 19.09 +0.21% 18,144 34,402,822
2024-05-06 18.8 19.1 18.5 19.05 +2.42% 31,068 58,599,573
2024-04-30 18.92 19.04 18.58 18.6 -1.8% 21,775 40,894,830
2024-04-29 18.51 19.08 18.51 18.94 +2.32% 18,996 35,821,999
2024-04-26 18.27 18.66 18.1 18.51 +0.98% 17,715 32,766,441
2024-04-25 18.4 18.77 18.25 18.33 -0.38% 14,886 27,483,693
2024-04-24 18.37 18.57 18.16 18.4 -0.11% 15,323 28,154,431
2024-04-23 18.35 18.5 18.16 18.42 -0.22% 14,101 25,866,372
2024-04-22 18.2 18.49 17.82 18.46 +1.43% 23,063 42,220,483
2024-04-19 18.4 18.41 17.9 18.2 -0.98% 16,018 29,053,116
2024-04-18 18.08 18.86 17.91 18.38 +1.43% 30,406 56,322,087
2024-04-17 17.18 18.12 17.18 18.12 +5.66% 26,298 46,930,316
2024-04-16 17.41 17.75 16.72 17.15 -1.38% 28,366 48,806,987
2024-04-15 18.15 18.38 17.13 17.39 -4.35% 21,469 38,083,238
2024-04-12 18.04 18.32 17.9 18.18 +0.72% 13,757 24,930,123
2024-04-11 18 18.27 17.88 18.05 -0.99% 12,193 22,042,061
2024-04-10 18.39 18.51 18.05 18.23 -0.92% 17,179 31,382,790
2024-04-09 18.56 18.56 18.15 18.4 -0.43% 18,294 33,589,086
2024-04-08 19.12 19.37 18.36 18.48 -3.35% 32,396 60,838,888
2024-04-03 19.56 19.67 18.78 19.12 +2.25% 51,086 97,952,319
2024-04-02 18.8 18.8 18.16 18.7 -1.63% 39,342 72,635,469
2024-04-01 18.19 19.28 18.19 19.01 +5.2% 64,756 121,945,728
2024-03-29 18.72 19.38 17.75 18.07 +0.39% 60,430 111,304,499
2024-03-28 16.28 18 16.28 18 +10.02% 18,020 31,316,447
2024-03-27 16.77 16.93 16.36 16.36 -2.79% 9,982 16,650,378
2024-03-26 16.7 16.9 16.52 16.83 +1.02% 9,094 15,218,875
2024-03-25 17.13 17.17 16.65 16.66 -1.83% 9,488 16,065,065
2024-03-22 17.38 17.38 16.84 16.97 -1.22% 8,808 15,013,972
2024-03-21 17.18 17.32 16.99 17.18 0% 8,059 13,808,034
2024-03-20 17.14 17.39 17.05 17.18 0% 9,439 16,224,683
2024-03-19 17.07 17.27 17.01 17.18 +0.59% 9,145 15,704,104
2024-03-18 17.11 17.27 16.87 17.08 +1.24% 14,367 24,530,815
2024-03-15 16.86 16.97 16.67 16.87 +0.06% 9,651 16,263,431
2024-03-14 16.7 17.17 16.59 16.86 +0.78% 13,486 22,774,040
2024-03-13 16.76 17.08 16.66 16.73 -0.18% 13,718 23,083,989
2024-03-12 16.9 17 16.51 16.76 -0.59% 14,721 24,669,352
2024-03-11 16.15 17 15.92 16.86 +5.05% 25,738 42,409,243
2024-03-08 15.89 16.28 15.83 16.05 -0.06% 15,282 24,550,122
2024-03-07 16.18 16.63 15.96 16.06 -0.86% 10,494 17,053,048
2024-03-06 15.96 16.41 15.94 16.2 -0.06% 7,256 11,722,836
2024-03-05 16.39 16.49 16.1 16.21 -1.4% 11,460 18,650,826
2024-03-04 16.36 17 16.21 16.44 +1.42% 15,868 26,178,439
2024-03-01 16.27 16.48 16 16.21 -0.37% 10,645 17,255,269
2024-02-29 15.83 16.39 15.35 16.27 +2.39% 16,362 26,319,020
2024-02-28 16.86 17.34 15.86 15.89 -6.03% 18,540 30,847,894
2024-02-27 16.75 16.91 16.51 16.91 +1.32% 15,233 25,550,734
2024-02-26 17.18 17.24 16.57 16.69 -3.08% 19,890 33,473,937
2024-02-23 16.84 17.28 16.61 17.22 +2.26% 14,468 24,556,351
2024-02-22 16.36 17.1 16.36 16.84 -1.52% 22,514 37,587,101
2024-02-21 17.26 17.45 16.8 17.1 -0.06% 28,644 48,903,628
2024-02-20 15.95 17.11 15.09 17.11 +10.03% 33,375 55,257,844
2024-02-19 14.26 15.55 14.26 15.55 +9.97% 21,297 32,609,262
2024-02-08 12.93 14.14 12.36 14.14 +10.04% 40,460 53,483,521
2024-02-07 13.42 13.65 12.6 12.85 -3.31% 36,715 48,092,437
2024-02-06 13 13.88 12.3 13.29 -2.78% 33,934 43,939,157
2024-02-05 14.94 15.36 13.67 13.67 -10.01% 18,244 25,496,788
2024-02-02 15.92 16.13 14.78 15.19 -5.24% 20,342 31,471,510
2024-02-01 16.1 16.45 15.39 16.03 -0.43% 31,626 50,545,850
2024-01-31 16.71 16.87 16 16.1 -3.88% 15,220 25,075,343
2024-01-30 17.12 17.52 16.6 16.75 -3.85% 12,068 20,661,435
2024-01-29 18.01 18.2 17.42 17.42 -3.49% 10,916 19,384,328
2024-01-26 18.2 18.56 17.95 18.05 -1.15% 11,227 20,523,404
2024-01-25 17.72 18.28 17.43 18.26 +2.41% 16,029 28,597,712
2024-01-24 17.67 18.27 17.35 17.83 +1.25% 21,160 37,680,004
2024-01-23 17.28 17.7 17.06 17.61 +1.44% 15,019 26,111,153
2024-01-22 18.38 18.54 17.21 17.36 -5.55% 20,125 35,974,919
2024-01-19 18.59 18.9 18.25 18.38 -0.65% 11,819 21,897,744
2024-01-18 18.5 18.59 17.74 18.5 -0.27% 18,020 32,763,809
2024-01-17 19.08 19.23 18.5 18.55 -2.11% 13,987 26,360,843
2024-01-16 18.75 18.97 18.55 18.95 +0.64% 12,900 24,217,201
2024-01-15 18.59 18.95 18.42 18.83 +1.02% 15,898 29,832,888
2024-01-12 18.76 19.02 18.53 18.64 -0.64% 14,685 27,542,573
2024-01-11 18.37 19.11 18.26 18.76 +1.02% 25,627 48,150,942
2024-01-10 18.37 18.88 18.04 18.57 +0.38% 22,509 41,679,355
2024-01-09 18.11 18.66 18.11 18.5 +1.59% 24,108 44,414,705
2024-01-08 18.16 18.76 17.68 18.21 -1.03% 35,203 64,644,015
2024-01-05 18.39 19.65 18.24 18.4 -0.7% 43,634 81,770,011
2024-01-04 18.87 18.99 18.36 18.53 -1.8% 35,610 66,056,142
2024-01-03 19.9 19.98 18.59 18.87 -5.41% 73,068 139,308,142
2024-01-02 18.1 19.95 18.04 19.95 +9.98% 50,839 99,085,041

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

шИкхдйх╖ечиЛ 603698

2022-2023两年

ф╕ЙчФЯхЫ╜хБе 688336

近期数据

шАРцЩочЯ┐цЬ║ 300818

近三个月

ф╕Зц╢жцЦ░шГ╜ 688275

近半年

цАбчРГш╡Дц║Р 601388

2023年全年

чеЮщймчФ╡хКЫ 603530

近半年

хНОшГЬхдйцИР 600410

2024年至今

ч╜Схо┐чзСцКА 300017

2022-2023两年

хпМхРЙчСЮ 688272

2024年至今

цЯ│шНпщЫЖхЫв 603368

2024年至今

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
元宇宙
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
储能电池
芯片
虚拟现实

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