хНОцЧ║чзСцКА 605377

数据更新至:

添加到对比分析

12.81 +0.23%

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

12.81
+0.23% +0.03
12.8
开盘价
12.89
最高价
12.65
最低价
12,791
成交量
数据更新至: 2025-03-25

技术指标

12.85
MA5 (5日均线)
12.79
MA10 (10日均线)
12.55
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 12.8 12.89 12.65 12.81 +0.23% 12,791 16,296,523
2025-03-24 12.94 13.06 12.62 12.78 -1.62% 24,949 31,977,195
2025-03-21 12.91 13.32 12.83 12.99 +0.31% 63,768 83,914,252
2025-03-20 12.63 12.96 12.63 12.95 +1.89% 42,976 55,408,632
2025-03-19 12.68 12.77 12.62 12.71 -0.16% 17,019 21,589,439
2025-03-18 12.74 12.79 12.57 12.73 -0.16% 18,326 23,257,250
2025-03-17 12.84 12.89 12.73 12.75 -0.62% 26,621 34,020,726
2025-03-14 12.64 12.86 12.58 12.83 +1.5% 25,157 32,043,231
2025-03-13 12.8 12.8 12.51 12.64 -0.63% 18,496 23,293,947
2025-03-12 12.63 12.85 12.56 12.72 +0.55% 36,655 46,758,329
2025-03-11 12.4 12.65 12.34 12.65 +1.36% 34,789 43,618,587
2025-03-10 12.22 12.55 12.19 12.48 +1.96% 43,679 54,230,363
2025-03-07 12.14 12.27 12.07 12.24 +0.58% 35,012 42,571,303
2025-03-06 12.2 12.23 12.11 12.17 0% 36,129 43,894,148
2025-03-05 12.3 12.3 12.11 12.17 -1.14% 14,891 18,129,000
2025-03-04 12.28 12.41 12.21 12.31 +0.08% 17,189 21,141,091
2025-03-03 12.21 12.35 12.21 12.3 +0.82% 19,335 23,759,115
2025-02-28 12.44 12.44 12.19 12.2 -1.77% 23,921 29,367,640
2025-02-27 12.17 12.49 12.15 12.42 +2.14% 43,281 53,330,188
2025-02-26 12.09 12.19 12.08 12.16 +0.75% 18,451 22,414,187
2025-02-25 12.07 12.18 12.03 12.07 -0.66% 16,547 20,012,525
2025-02-24 12.09 12.3 12.09 12.15 -0.16% 39,394 47,971,012
2025-02-21 12.56 12.65 11.9 12.17 -3.95% 87,451 106,758,803
2025-02-20 12.85 12.85 12.65 12.67 -1.09% 20,093 25,538,208
2025-02-19 12.64 12.84 12.62 12.81 +1.34% 24,826 31,704,514
2025-02-18 12.8 12.98 12.6 12.64 -2.02% 33,883 43,392,444
2025-02-17 12.62 12.94 12.52 12.9 +2.3% 47,859 61,068,332
2025-02-14 12.62 12.67 12.48 12.61 -0.24% 37,048 46,505,522
2025-02-13 12.68 12.74 12.62 12.64 -0.32% 22,167 28,089,809
2025-02-12 12.74 12.76 12.56 12.68 -0.47% 41,740 52,731,263
2025-02-11 12.67 12.79 12.62 12.74 +1.27% 44,938 57,169,503
2025-02-10 12.3 12.6 12.24 12.58 +2.44% 52,560 65,552,338
2025-02-07 12.26 12.39 12.19 12.28 +0.33% 39,604 48,749,862
2025-02-06 12.28 12.31 12.16 12.24 -0.49% 39,981 48,871,732
2025-02-05 12.53 12.59 12.14 12.3 -2.23% 41,596 51,050,431
2025-01-27 12.34 12.62 12.32 12.58 +1.86% 35,161 44,042,795
2025-01-24 12.47 12.56 12.3 12.35 -0.96% 24,539 30,440,607
2025-01-23 12.68 12.73 12.45 12.47 -0.72% 21,972 27,611,924
2025-01-22 12.89 12.89 12.52 12.56 -2.26% 26,374 33,404,936
2025-01-21 12.77 12.92 12.54 12.85 +1.02% 38,777 49,514,468
2025-01-20 12.72 12.85 12.65 12.72 +0.08% 21,645 27,586,360
2025-01-17 12.69 12.74 12.5 12.71 +0.16% 15,555 19,688,564
2025-01-16 12.83 12.86 12.57 12.69 -0.47% 18,773 23,882,852
2025-01-15 12.69 12.84 12.51 12.75 +0.55% 18,144 23,049,502
2025-01-14 12.48 12.73 12.41 12.68 +2.18% 22,834 28,769,280
2025-01-13 12.3 12.54 12.24 12.41 -0.24% 12,070 14,974,083
2025-01-10 12.5 12.7 12.43 12.44 -0.96% 16,009 20,094,227
2025-01-09 12.59 12.74 12.42 12.56 -1.57% 23,241 29,217,712
2025-01-08 12.66 12.85 12.4 12.76 +0.24% 25,038 31,615,808
2025-01-07 12.79 12.88 12.55 12.73 -0.55% 19,361 24,603,308
2025-01-06 12.89 13.15 12.6 12.8 -1.46% 39,633 50,821,265
2025-01-03 13.35 13.5 12.9 12.99 -3.06% 42,334 55,717,664
2025-01-02 13.35 13.64 13.23 13.4 +0.37% 54,085 72,480,135
2024-12-31 13.28 13.55 13.21 13.35 +0.6% 37,777 50,647,883
2024-12-30 13.8 13.86 13.17 13.27 -3.84% 52,519 70,618,230
2024-12-27 13.42 13.92 13.38 13.8 +2.83% 40,745 56,032,639
2024-12-26 13.34 13.59 13.34 13.42 -0.37% 15,607 21,011,578
2024-12-25 13.56 13.68 13.33 13.47 -0.74% 23,917 32,136,423
2024-12-24 13.49 13.62 13.42 13.57 +1.57% 22,654 30,667,198
2024-12-23 13.59 13.7 13.32 13.36 -1.84% 32,491 43,852,402
2024-12-20 13.8 14.22 13.54 13.61 -1.45% 46,673 64,666,126
2024-12-19 13.66 13.9 13.61 13.81 +0.22% 39,058 53,670,560
2024-12-18 13.59 13.99 13.51 13.78 +1.32% 61,589 85,273,888
2024-12-17 13.76 13.95 13.43 13.6 -0.87% 59,312 81,234,203
2024-12-16 13.34 14 13.34 13.72 +3.16% 79,147 108,409,319
2024-12-13 13.76 14.07 13.3 13.3 -4.04% 140,551 193,579,123
2024-12-12 13.54 13.9 13.39 13.86 +2.36% 91,888 126,832,770
2024-12-11 13.11 13.55 13.07 13.54 +3.28% 88,063 118,295,984
2024-12-10 13.38 13.46 13.1 13.11 -0.46% 48,677 64,447,390
2024-12-09 13.16 13.19 13.03 13.17 +0.53% 38,566 50,673,295
2024-12-06 12.99 13.14 12.93 13.1 +0.92% 31,819 41,580,832
2024-12-05 12.93 13.02 12.85 12.98 +0.39% 29,014 37,522,981
2024-12-04 13.08 13.1 12.84 12.93 -1.15% 34,464 44,749,719
2024-12-03 13.18 13.19 12.91 13.08 0% 39,909 52,133,525
2024-12-02 12.69 13.18 12.65 13.08 +3.48% 78,128 101,255,819
2024-11-29 12.48 12.76 12.36 12.64 +1.2% 60,385 76,124,057
2024-11-28 12.68 12.68 12.4 12.49 -1.11% 40,476 50,811,857
2024-11-27 12.43 12.65 12.2 12.63 +1.04% 45,834 57,000,607
2024-11-26 12.59 12.7 12.44 12.5 -1.11% 30,596 38,342,864
2024-11-25 12.58 12.67 12.41 12.64 +1.04% 30,938 38,778,883
2024-11-22 13.19 13.24 12.5 12.51 -5.16% 73,720 94,768,023
2024-11-21 12.8 13.25 12.77 13.19 +2.81% 108,101 141,406,854
2024-11-20 12.74 12.95 12.7 12.83 +0.79% 44,923 57,566,509
2024-11-19 12.49 12.74 12.42 12.73 +1.84% 43,820 54,981,551
2024-11-18 12.47 12.62 12.4 12.5 0% 45,607 56,981,278
2024-11-15 12.58 12.66 12.45 12.5 -0.79% 49,014 61,520,012
2024-11-14 12.85 12.97 12.57 12.6 -1.87% 63,600 81,470,870
2024-11-13 12.77 13 12.56 12.84 +0.63% 54,133 69,175,348
2024-11-12 12.61 12.92 12.59 12.76 +1.19% 74,706 95,371,077
2024-11-11 12.6 12.64 12.41 12.61 0% 49,812 62,384,194
2024-11-08 12.8 12.85 12.45 12.61 -0.79% 65,440 82,807,539
2024-11-07 12.26 12.71 12.18 12.71 +3.33% 69,852 87,416,697
2024-11-06 12.35 12.49 12.25 12.3 -0.57% 51,837 64,007,832
2024-11-05 12.3 12.38 12.15 12.37 +0.57% 65,439 80,495,558
2024-11-04 12.13 12.32 12.07 12.3 +1.57% 37,983 46,312,961
2024-11-01 12.18 12.32 12.04 12.11 -0.9% 44,848 54,535,635
2024-10-31 12.23 12.33 12.08 12.22 -0.65% 55,990 68,286,576
2024-10-30 12.61 12.65 12.21 12.3 -2.46% 94,204 116,846,486
2024-10-29 13.24 13.38 12.58 12.61 -6.45% 155,381 198,179,923
2024-10-28 13.26 13.59 13.11 13.48 +1.89% 56,747 75,848,993
2024-10-25 13.22 13.29 13.07 13.23 +0.23% 38,302 50,537,300
2024-10-24 12.86 13.25 12.79 13.2 +2.09% 56,013 72,838,311
2024-10-23 13.03 13.11 12.85 12.93 -0.92% 49,944 64,720,566
2024-10-22 12.72 13.13 12.67 13.05 +2.35% 58,112 74,948,470
2024-10-21 12.92 12.98 12.69 12.75 -1.32% 53,419 68,598,569
2024-10-18 12.84 13.08 12.65 12.92 +0.78% 45,083 58,097,133
2024-10-17 13.1 13.22 12.82 12.82 -1.76% 28,251 36,705,998
2024-10-16 13.11 13.28 12.92 13.05 -1.58% 38,547 50,344,514
2024-10-15 13.45 13.64 13.25 13.26 -2.14% 31,196 41,919,179
2024-10-14 13.48 13.61 12.98 13.55 +1.12% 41,019 54,719,532
2024-10-11 13.71 13.8 13.28 13.4 -3.18% 38,446 51,871,922
2024-10-10 13.2 14.18 13.2 13.84 +5.57% 100,626 139,554,597
2024-10-09 13.95 13.97 13.11 13.11 -8.64% 76,436 103,111,068
2024-10-08 15.25 15.29 13.51 14.35 +0.14% 131,015 189,640,377
2024-09-30 13.61 14.37 13.28 14.33 +8.15% 122,538 169,475,203
2024-09-27 12.9 13.29 12.76 13.25 +3.11% 42,639 55,712,520
2024-09-26 12.11 12.88 12.08 12.85 +5.5% 53,884 67,526,395
2024-09-25 12.2 12.54 12.09 12.18 +1% 52,547 64,773,781
2024-09-24 11.32 12.06 11.31 12.06 +7.01% 53,508 63,042,993
2024-09-23 11.12 11.36 11.06 11.27 +1.08% 18,201 20,530,441
2024-09-20 11.15 11.18 11 11.15 -0.27% 19,712 21,848,338
2024-09-19 11.07 11.44 11.07 11.18 +1.82% 36,387 40,925,133
2024-09-18 11.09 11.16 10.79 10.98 -0.81% 20,880 22,895,241
2024-09-13 11.36 11.36 11.05 11.07 -2.04% 14,888 16,610,130
2024-09-12 11.27 11.51 11.26 11.3 +0.18% 17,425 19,878,987
2024-09-11 11.15 11.3 11.07 11.28 +0.71% 19,855 22,302,739
2024-09-10 11.16 11.24 10.96 11.2 +0.27% 18,884 20,924,151
2024-09-09 11.35 11.35 11.05 11.17 -1.67% 25,814 28,849,273
2024-09-06 11.55 11.59 11.35 11.36 -1.47% 16,928 19,367,903
2024-09-05 11.46 11.6 11.44 11.53 +0.79% 19,460 22,412,034
2024-09-04 11.48 11.62 11.42 11.44 -1.29% 18,252 21,010,448
2024-09-03 11.44 11.64 11.4 11.59 +0.96% 30,139 34,726,679
2024-09-02 11.62 11.68 11.48 11.48 -1.12% 36,101 41,792,871
2024-08-30 11.41 11.77 11.19 11.61 +1.75% 45,896 52,898,683
2024-08-29 11.06 11.47 11.01 11.41 +3.16% 33,784 38,100,444
2024-08-28 11.05 11.16 11 11.06 +0.09% 24,751 27,409,695
2024-08-27 11.19 11.23 11.01 11.05 -1.25% 28,397 31,514,875
2024-08-26 11.27 11.28 11.06 11.19 -0.44% 25,780 28,844,891
2024-08-23 11.55 11.58 11.16 11.24 -2.18% 43,987 49,732,413
2024-08-22 11.77 11.77 11.47 11.49 -2.13% 26,972 31,171,689
2024-08-21 11.74 11.82 11.68 11.74 -0.25% 11,344 13,333,480
2024-08-20 11.99 12.08 11.74 11.77 -1.59% 20,512 24,302,288
2024-08-19 12 12.17 11.93 11.96 +0.17% 25,741 30,944,986
2024-08-16 12.32 12.32 11.9 11.94 -1.49% 35,856 43,085,736
2024-08-15 12.07 12.26 12.04 12.12 -0.66% 21,439 26,045,851
2024-08-14 12.5 12.5 12.17 12.2 -2.17% 20,925 25,713,424
2024-08-13 12.46 12.5 12.32 12.47 +0.56% 16,719 20,773,436
2024-08-12 12.31 12.48 12.21 12.4 +0.73% 16,897 20,914,559
2024-08-09 12.4 12.52 12.31 12.31 -0.08% 18,588 23,092,668
2024-08-08 12.25 12.42 12.12 12.32 +0.24% 22,520 27,641,353
2024-08-07 12.21 12.35 12.07 12.29 +0.82% 20,346 24,887,981
2024-08-06 12.08 12.24 12.05 12.19 +1.58% 14,067 17,077,155
2024-08-05 12.17 12.34 11.94 12 -1.15% 25,879 31,326,019
2024-08-02 12.1 12.43 12 12.14 -0.25% 28,488 34,943,427
2024-08-01 12.4 12.54 12.08 12.17 -1.62% 35,486 43,611,943
2024-07-31 11.9 12.43 11.83 12.37 +3.95% 35,601 43,490,153
2024-07-30 11.85 11.96 11.7 11.9 +0.85% 19,273 22,835,865
2024-07-29 12.09 12.09 11.63 11.8 -2.07% 33,386 39,407,556
2024-07-26 11.9 12.1 11.82 12.05 +1.43% 22,635 27,172,922
2024-07-25 11.87 12.02 11.8 11.88 -0.08% 22,841 27,158,735
2024-07-24 12.15 12.25 11.89 11.89 -2.14% 22,767 27,302,948
2024-07-23 12.43 12.55 12.15 12.15 -2.64% 19,271 23,648,813
2024-07-22 12.6 12.6 12.43 12.48 -0.79% 14,564 18,231,756
2024-07-19 12.49 12.74 12.47 12.58 -0.08% 15,846 19,968,069
2024-07-18 12.42 12.64 12.21 12.59 +1.53% 25,788 32,085,564
2024-07-17 12.55 12.62 12.35 12.4 -1.74% 31,112 38,669,660
2024-07-16 12.9 12.94 12.51 12.62 -3% 38,612 48,848,370
2024-07-15 13.33 13.33 12.96 13.01 -2.33% 23,085 30,154,613
2024-07-12 13.38 13.44 13.26 13.32 -0.97% 25,023 33,359,103
2024-07-11 13.06 13.48 13.06 13.45 +3.7% 35,389 47,247,447
2024-07-10 13.07 13.2 12.96 12.97 -0.77% 28,179 36,807,007
2024-07-09 13 13.15 12.66 13.07 +2.03% 61,860 79,972,065
2024-07-08 13.14 13.15 12.69 12.81 -2.73% 26,578 34,146,622
2024-07-05 12.9 13.23 12.79 13.17 +1.23% 25,964 33,620,421
2024-07-04 13.13 13.32 12.91 13.01 -2.03% 27,270 35,644,649
2024-07-03 13.46 13.49 13.2 13.28 -0.9% 23,219 30,873,366
2024-07-02 13.66 13.75 13.32 13.4 -1.83% 30,429 41,021,987
2024-07-01 13.21 13.68 13.13 13.65 +3.02% 30,041 40,450,566
2024-06-28 13.01 13.29 13.01 13.25 +1.3% 30,605 40,368,821
2024-06-27 13.3 13.4 13.03 13.08 -1.73% 28,241 37,208,079
2024-06-26 13.2 13.36 13.02 13.31 +0.23% 33,101 43,831,294
2024-06-25 13 13.45 12.95 13.28 +1.92% 34,455 45,714,276
2024-06-24 12.85 13.22 12.85 13.03 -0.69% 48,907 63,657,719
2024-06-21 13.05 13.36 12.94 13.12 +1.08% 45,061 59,411,142
2024-06-20 13.39 13.4 12.9 12.98 -2.48% 57,365 75,162,883
2024-06-19 13.53 13.67 13.28 13.31 -2.63% 88,099 118,433,356
2024-06-18 14.08 14.08 13.07 13.67 -5.85% 154,315 207,042,283
2024-06-17 14.67 14.7 14.26 14.52 -1.02% 45,031 65,046,686
2024-06-14 14.41 14.75 14.28 14.67 -31.38% 43,899 64,065,340
2024-06-13 21.26 21.57 21.13 21.38 -0.14% 32,007 68,285,250
2024-06-12 21.8 21.92 21.23 21.41 -1.7% 31,453 67,588,159
2024-06-11 21.72 21.86 21.2 21.78 +0.37% 18,135 39,164,717
2024-06-07 21.72 21.99 21.45 21.7 +1.45% 27,021 58,761,122
2024-06-06 21.56 21.68 21.03 21.39 +0.05% 32,051 68,673,985
2024-06-05 22.17 22.17 21.25 21.38 -3.17% 31,122 67,083,847
2024-06-04 21.98 22.25 21.8 22.08 +0.45% 19,101 42,111,908
2024-06-03 22.72 22.72 21.82 21.98 -3.38% 46,288 102,598,180
2024-05-31 22.58 22.95 22.53 22.75 +1.11% 12,524 28,447,335
2024-05-30 22.73 22.89 22.44 22.5 -1.36% 17,534 39,646,410
2024-05-29 22.85 23.12 22.64 22.81 -0.44% 17,660 40,405,644
2024-05-28 23.51 23.63 22.8 22.91 -2.72% 22,578 52,213,314
2024-05-27 23.31 23.59 23.31 23.55 +0.17% 11,269 26,423,006
2024-05-24 23.33 23.75 23.2 23.51 +0.51% 12,122 28,524,196
2024-05-23 23.6 23.66 23.2 23.39 -1.31% 14,792 34,630,351
2024-05-22 24.07 24.25 23.5 23.7 -1.09% 23,536 56,001,504
2024-05-21 24.08 24.41 23.86 23.96 -0.87% 14,009 33,631,936
2024-05-20 23.79 24.4 23.61 24.17 +1.98% 22,862 55,085,220
2024-05-17 23.39 23.71 23.23 23.7 +1.28% 15,962 37,385,645
2024-05-16 23.55 23.74 23.24 23.4 -0.85% 18,971 44,465,173
2024-05-15 23.78 24.05 23.58 23.6 -0.84% 16,826 40,000,874
2024-05-14 23.51 23.84 23.51 23.8 +0.63% 12,549 29,765,049
2024-05-13 23.46 23.97 23.28 23.65 +0.64% 21,883 51,750,443
2024-05-10 23.51 23.69 23.35 23.5 -0.21% 16,707 39,208,798
2024-05-09 23.33 24 23.24 23.55 +1.03% 26,303 62,223,560
2024-05-08 23.22 23.45 23.1 23.31 -0.43% 21,088 49,177,032
2024-05-07 23.37 23.5 23.12 23.41 +0.21% 32,375 75,521,363
2024-05-06 22.76 23.45 22.66 23.36 +3.27% 51,285 118,673,354
2024-04-30 22.75 22.88 22.5 22.62 -0.57% 37,426 84,912,862
2024-04-29 22.19 22.94 21.37 22.75 +5.47% 62,051 137,683,362
2024-04-26 21.34 21.67 21.01 21.57 +1.17% 18,836 40,136,639
2024-04-25 21.39 21.62 21.02 21.32 -0.79% 21,872 46,477,976
2024-04-24 21.65 21.95 21.17 21.49 -2.18% 34,475 73,874,279
2024-04-23 21.9 22.1 21.45 21.97 +0.14% 25,747 56,107,755
2024-04-22 22.04 22.33 21.63 21.94 -0.09% 20,477 45,047,835
2024-04-19 21.59 22.3 21.56 21.96 +1.48% 23,208 51,178,250
2024-04-18 21.56 21.92 21.26 21.64 -0.64% 18,957 40,979,181
2024-04-17 22.01 22.1 21.2 21.78 +0.55% 20,054 43,279,644
2024-04-16 22.12 22.12 21.3 21.66 -0.87% 17,959 38,961,424
2024-04-15 22.11 22.47 21.65 21.85 -1.04% 25,452 55,962,498
2024-04-12 22.28 22.35 21.91 22.08 -0.85% 12,308 27,186,260
2024-04-11 22.35 22.66 22.09 22.27 -0.62% 18,198 40,681,183
2024-04-10 22.19 22.54 21.8 22.41 +0.95% 26,360 58,774,914
2024-04-09 21.56 22.26 21.48 22.2 +3.45% 28,614 63,174,232
2024-04-08 21.72 21.86 21.3 21.46 -1.56% 16,761 36,161,230
2024-04-03 21.59 21.95 21.33 21.8 +0.83% 17,820 38,690,888
2024-04-02 20.77 21.97 20.55 21.62 +4.49% 28,666 61,201,127
2024-04-01 21.1 21.21 20.48 20.69 -1.66% 22,351 46,132,786
2024-03-29 20.23 21.08 20.23 21.04 +1.15% 6,388 13,341,829
2024-03-28 20.43 21.15 20.43 20.8 +0.43% 8,925 18,555,515
2024-03-27 21.06 21.3 20.7 20.71 -1.57% 6,899 14,505,769
2024-03-26 21.33 21.33 20.71 21.04 -0.05% 7,556 15,860,906
2024-03-25 21.04 21.58 21.01 21.05 -0.33% 11,024 23,444,125
2024-03-22 21.32 21.38 20.89 21.12 -0.94% 11,174 23,556,757
2024-03-21 21.57 21.63 21.1 21.32 -0.51% 8,327 17,734,838
2024-03-20 21.5 21.82 21.4 21.43 -0.88% 8,735 18,807,511
2024-03-19 21.84 21.96 21.56 21.62 -1.28% 12,220 26,557,101
2024-03-18 21.61 22.08 21.44 21.9 +1.86% 23,390 51,000,310
2024-03-15 21.38 21.58 21.34 21.5 +0.09% 8,424 18,080,696
2024-03-14 21.63 21.98 21.27 21.48 -1.42% 22,757 48,860,578
2024-03-13 21.92 22.06 21.72 21.79 -0.27% 13,047 28,586,509
2024-03-12 21.7 21.96 21.65 21.85 +0.28% 16,627 36,253,950
2024-03-11 21.86 22.04 21.35 21.79 +0.37% 20,182 43,860,446
2024-03-08 21.06 21.8 21.06 21.71 +3.58% 29,135 62,622,309
2024-03-07 20.8 21.26 20.55 20.96 +1.06% 18,588 39,126,399
2024-03-06 20.71 21.32 20.69 20.74 -0.96% 28,459 59,664,264
2024-03-05 21 21.41 20.62 20.94 -1.83% 37,102 77,729,386
2024-03-04 20.55 21.64 20.42 21.33 +7.84% 69,674 146,664,152
2024-03-01 20.3 20.46 19.63 19.78 -2.56% 30,990 62,003,967
2024-02-29 19.61 20.3 19.43 20.3 +2.94% 24,962 49,712,679
2024-02-28 20.28 20.28 19.28 19.72 -2.38% 26,439 52,388,907
2024-02-27 19.78 20.2 19.25 20.2 +2.69% 26,903 53,767,867
2024-02-26 19.4 19.72 19.18 19.67 +1.76% 26,571 51,822,206
2024-02-23 19.17 19.44 19 19.33 +0.62% 15,640 30,117,594
2024-02-22 19.18 19.52 18.95 19.21 -0.47% 22,165 42,385,046
2024-02-21 19.05 19.7 19.05 19.3 -0.46% 18,094 35,141,719
2024-02-20 19.18 19.49 18.23 19.39 +1.15% 30,640 58,249,887
2024-02-19 19.9 20.16 18.9 19.17 -2.59% 28,933 56,205,699
2024-02-08 18.88 19.83 18.56 19.68 +4.07% 38,137 74,052,197
2024-02-07 18.44 19.2 18.12 18.91 +2.72% 26,470 49,677,082
2024-02-06 18.1 19.01 17.52 18.41 +1.32% 31,794 57,870,225
2024-02-05 17.82 18.28 17.17 18.17 +0.44% 20,407 36,202,564
2024-02-02 18.25 18.44 17.38 18.09 -1.42% 23,216 41,629,112
2024-02-01 18.16 18.53 17.58 18.35 -1.08% 34,558 62,389,476
2024-01-31 19.2 19.39 18.53 18.55 -4.77% 25,102 47,417,852
2024-01-30 18.65 19.96 18.22 19.48 +1.67% 47,347 92,539,760
2024-01-29 18.1 19.25 18.1 19.16 +4.81% 30,873 57,392,755
2024-01-26 18.33 18.78 18.08 18.28 -0.38% 15,806 29,047,240
2024-01-25 18.66 18.66 17.88 18.35 0% 20,304 37,021,308
2024-01-24 18.38 18.68 17.58 18.35 -0.16% 24,805 44,954,579
2024-01-23 18.27 18.61 17.75 18.38 -0.11% 20,432 37,191,383
2024-01-22 19.54 19.85 18.01 18.4 -6.65% 31,101 58,304,481
2024-01-19 19.56 19.86 19.35 19.71 +0.77% 21,368 42,034,840
2024-01-18 19.2 19.59 18.8 19.56 +0.77% 18,590 35,690,540
2024-01-17 19.7 19.92 19.32 19.41 -1.07% 22,260 43,610,499
2024-01-16 19.68 19.78 19.26 19.62 +0.15% 14,524 28,273,568
2024-01-15 19.5 20.03 19.39 19.59 +0.51% 19,717 38,744,137
2024-01-12 19.18 19.8 18.98 19.49 +2.1% 19,578 38,221,164
2024-01-11 18.76 19.15 18.55 19.09 +2.19% 12,621 23,880,640
2024-01-10 18.78 18.94 18.3 18.68 +0.11% 14,855 27,772,958
2024-01-09 19.01 19.1 18.6 18.66 -2.2% 20,479 38,490,211
2024-01-08 18.77 19.23 18.68 19.08 +0.53% 16,116 30,754,728
2024-01-05 19 19.28 18.83 18.98 -0.68% 9,399 17,898,067
2024-01-04 18.81 19.12 18.68 19.11 +1.65% 15,518 29,420,199
2024-01-03 19.11 19.22 18.67 18.8 -1.83% 13,050 24,646,436
2024-01-02 19.29 19.38 18.87 19.15 +0.31% 16,378 31,402,573

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

щЫЖцЩ║шВбф╗╜ 300553

2023年全年

хОжщЧиш▒бх▒┐ 600057

2023年全年

цЯ│ х╖е 000528

近半年

ч▓дц╡╖ще▓цЦЩ 001313

近期数据

шЛПхЖЬщУ╢шбМ 603323

2024年一季度

ц▓кхЕЙшВбф╗╜ 605333

2023年全年

цБТх╕ЕшВбф╗╜ 300969

近半年

хШЙф║ихо╢хМЦ 300955

2024年至今

х╛╖цЦ░чзСцКА 603032

近半年

щТ▒ц▒ЯчФЯхМЦ 600796

2024年至今

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
数字经济
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
光伏产业
军工

шИкхПСхКихКЫ (600893)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2024年至今

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