хо╣чЩ╛чзСцКА 688005

数据更新至:

添加到对比分析

23.72 -0.38%

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

23.72
-0.38% -0.09
23.82
开盘价
24.09
最高价
23.35
最低价
56,709
成交量
数据更新至: 2025-03-25

技术指标

23.97
MA5 (5日均线)
24.18
MA10 (10日均线)
28.36
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 23.82 24.09 23.35 23.72 -0.38% 56,709 133,958,796
2025-03-24 23.46 23.95 23.26 23.81 +1.49% 90,669 213,659,278
2025-03-21 24.08 24.44 23.45 23.46 -3.42% 90,205 214,484,946
2025-03-20 24.6 24.65 24.15 24.29 -1.14% 70,018 170,622,606
2025-03-19 25.03 25.03 24.33 24.57 -1.64% 98,147 241,588,228
2025-03-18 24.5 25.45 24.5 24.98 +2.13% 163,231 409,628,752
2025-03-17 24.37 24.67 24.12 24.46 +1.12% 119,536 291,993,120
2025-03-14 24.16 24.32 23.59 24.19 +0.71% 111,050 267,231,680
2025-03-13 24.26 24.65 23.86 24.02 -0.95% 95,377 230,064,035
2025-03-12 24.48 24.64 24.24 24.25 -0.41% 91,636 223,435,567
2025-03-11 23.81 24.76 23.68 24.35 +0.41% 128,762 313,421,597
2025-03-10 24.35 24.73 24.12 24.25 -0.41% 114,816 280,269,992
2025-03-07 24.85 25.01 24.19 24.35 -2.6% 165,725 408,204,474
2025-03-06 25.13 25.7 24.82 25 -32.61% 193,134 486,713,929
2025-03-05 37.2 37.45 36.41 37.1 +0.51% 111,930 412,564,463
2025-03-04 37.44 37.6 36.7 36.91 -4.2% 178,057 659,654,787
2025-03-03 38 40.2 37.77 38.53 +2.61% 243,239 950,093,457
2025-02-28 38.9 39.9 37.29 37.55 -3.96% 184,205 708,654,165
2025-02-27 38.61 39.56 38.15 39.1 +1.88% 157,101 610,204,162
2025-02-26 38.25 39.16 38 38.38 +0.47% 125,691 484,130,708
2025-02-25 37.5 38.9 37.3 38.2 +0.53% 117,337 449,595,992
2025-02-24 37.2 38.99 36.41 38 +1.55% 149,028 562,381,309
2025-02-21 36.36 37.63 35.9 37.42 +4.58% 152,206 561,125,053
2025-02-20 36 36.08 35.25 35.78 -0.47% 77,288 275,724,452
2025-02-19 35 36.48 34.62 35.95 +2.57% 113,193 404,414,890
2025-02-18 35.08 36.08 34.85 35.05 +1.54% 152,914 542,047,667
2025-02-17 35.4 36.12 34.1 34.52 +1.32% 123,339 431,586,163
2025-02-14 33.75 35.18 33.71 34.07 -0.06% 68,936 237,071,643
2025-02-13 33.98 35.29 33.87 34.09 +0.41% 109,916 380,165,713
2025-02-12 33.2 34.2 33.14 33.95 +1.86% 63,219 212,783,524
2025-02-11 33.61 33.7 32.81 33.33 -0.57% 70,437 233,790,088
2025-02-10 34.32 34.38 33.33 33.52 -2.27% 101,347 340,115,761
2025-02-07 33.19 34.6 33.1 34.3 +3.1% 115,071 392,179,213
2025-02-06 31.72 33.33 31.66 33.27 +4.36% 76,127 249,222,002
2025-02-05 31.6 32.27 31.32 31.88 +1.05% 49,842 158,999,495
2025-01-27 32.1 32.5 31.4 31.55 -1.38% 47,756 151,457,021
2025-01-24 30.9 32.12 30.9 31.99 +2.66% 56,686 180,537,148
2025-01-23 31.71 32.18 31.16 31.16 -1.08% 48,301 152,891,568
2025-01-22 31.51 31.87 31 31.5 -1.25% 49,562 155,081,268
2025-01-21 32.73 32.83 31.68 31.9 -1.88% 54,743 175,736,774
2025-01-20 31.82 32.73 31.64 32.51 +2.94% 69,282 224,200,887
2025-01-17 31.3 31.94 31.01 31.58 +0.19% 41,546 130,891,139
2025-01-16 31.6 32.25 31.21 31.52 +0.19% 54,570 173,038,986
2025-01-15 31.27 31.85 31 31.46 +0.61% 73,488 230,431,895
2025-01-14 30.08 31.46 29.95 31.27 +3.47% 78,100 241,196,269
2025-01-13 29.2 30.48 29.07 30.22 +3.21% 59,799 179,660,173
2025-01-10 29.8 30.25 29.28 29.28 -1.65% 42,097 125,457,760
2025-01-09 29.09 30.07 29.05 29.77 +1.6% 57,527 171,125,718
2025-01-08 29.78 29.9 28.16 29.3 -2.17% 69,872 203,153,048
2025-01-07 29.7 30.17 29.54 29.95 +0.54% 38,203 114,115,288
2025-01-06 29.8 30.27 29.36 29.79 +0.3% 74,835 222,682,745
2025-01-03 30.66 30.88 29.5 29.7 -2.56% 60,454 182,796,732
2025-01-02 31.66 31.8 30.12 30.48 -3.39% 59,889 185,284,296
2024-12-31 32.82 32.84 31.43 31.55 -2.92% 67,118 215,221,695
2024-12-30 31.92 32.82 31.65 32.5 +1.88% 76,251 246,920,170
2024-12-27 31.9 32.47 31.66 31.9 +0.38% 75,052 241,214,050
2024-12-26 32.14 32.35 31.76 31.78 -1.15% 61,175 195,893,860
2024-12-25 33.81 33.92 31.85 32.15 -4.91% 89,289 291,242,665
2024-12-24 33.28 34.09 33.17 33.81 +1.96% 63,884 215,267,528
2024-12-23 33.6 34.25 33.07 33.16 -0.78% 71,363 239,733,528
2024-12-20 33.2 33.88 33.17 33.42 +0.48% 59,781 200,330,953
2024-12-19 33.65 33.73 33.08 33.26 -1.68% 76,935 256,779,278
2024-12-18 34.05 34.24 33.68 33.83 0% 46,053 156,265,625
2024-12-17 33.94 34.54 33.73 33.83 -0.41% 67,894 231,377,915
2024-12-16 34.52 34.7 33.63 33.97 -1.85% 84,873 289,171,351
2024-12-13 34.94 35 34.17 34.61 -1.48% 97,633 337,916,283
2024-12-12 34.65 35.49 34.33 35.13 +1.36% 69,549 242,644,050
2024-12-11 35 35.29 34.52 34.66 -0.89% 68,679 238,723,881
2024-12-10 36.22 36.51 34.89 34.97 +0.55% 114,827 409,125,732
2024-12-09 35.02 35.68 34.45 34.78 -1.53% 70,309 245,746,633
2024-12-06 35.18 35.99 34.33 35.32 +0.34% 105,446 370,167,007
2024-12-05 34.68 35.44 34.4 35.2 +1.5% 74,740 261,228,091
2024-12-04 35.75 35.99 34.35 34.68 -3.67% 102,781 360,239,730
2024-12-03 36.99 37 35.56 36 -1.93% 83,471 300,681,538
2024-12-02 36.58 37.16 35.72 36.71 +0.16% 101,945 373,111,118
2024-11-29 36.07 37.58 35.7 36.65 +1.38% 101,312 371,163,479
2024-11-28 37 37.28 35.98 36.15 -2.06% 76,485 279,569,674
2024-11-27 36.01 37.02 34.84 36.91 +2.1% 113,537 406,740,800
2024-11-26 37.9 37.9 36.02 36.15 -4.74% 109,474 401,564,362
2024-11-25 37.05 38.8 37.05 37.95 +3.63% 134,514 510,075,024
2024-11-22 38.61 38.85 36.6 36.62 -5.67% 146,744 553,264,992
2024-11-21 38.61 39.42 38.02 38.82 -0.89% 135,969 526,379,238
2024-11-20 38.68 40.15 38.01 39.17 +1.35% 206,285 805,200,582
2024-11-19 36.26 38.65 36.01 38.65 +6.09% 199,201 745,950,677
2024-11-18 37.02 38.5 36.01 36.43 -1.27% 186,548 697,190,300
2024-11-15 38.66 39.5 36.9 36.9 -6.11% 221,970 846,891,946
2024-11-14 41.8 42.82 39.05 39.3 -4.15% 243,798 996,532,899
2024-11-13 40.1 41.8 39.8 41 +2.02% 246,886 1,008,354,450
2024-11-12 42.55 44.5 39.69 40.19 -5.61% 387,604 1,596,226,009
2024-11-11 37.7 43.08 37 42.58 +15.08% 383,133 1,563,932,827
2024-11-08 36 39.16 35.8 37 +7.15% 333,640 1,256,276,512
2024-11-07 34.4 36.4 34.11 34.53 +4.51% 337,151 1,183,696,483
2024-11-06 31.99 33.99 31.66 33.04 +4.69% 248,034 823,252,121
2024-11-05 29.7 31.65 29.36 31.56 +7.38% 188,669 580,658,514
2024-11-04 29.35 29.9 28.61 29.39 +0.89% 93,175 273,337,496
2024-11-01 30.03 30.8 28.98 29.13 -2.58% 152,860 455,870,722
2024-10-31 29.71 30.4 28.79 29.9 +2.12% 145,265 431,197,522
2024-10-30 29.92 30.4 28.79 29.28 +2.38% 160,103 474,970,910
2024-10-29 29.8 30.45 28.57 28.6 -2.85% 124,452 363,896,475
2024-10-28 29.4 30.18 29 29.44 +1.55% 161,156 475,852,981
2024-10-25 27.77 29.69 27.5 28.99 +6.39% 187,489 541,281,776
2024-10-24 28 28.26 27.11 27.25 -2.85% 101,628 279,762,091
2024-10-23 27.3 28.57 27.03 28.05 +2.82% 160,353 447,758,310
2024-10-22 26.77 27.39 26.56 27.28 +1.04% 104,720 283,113,162
2024-10-21 27.44 28.04 26.82 27 +0.75% 144,875 395,391,104
2024-10-18 25.45 27.88 25.24 26.8 +6.05% 148,102 391,981,222
2024-10-17 25.8 26.34 25.25 25.27 -1.75% 75,376 194,297,425
2024-10-16 25.78 26.25 25.37 25.72 -1.98% 83,590 215,524,312
2024-10-15 26.9 27.4 26.2 26.24 -2.89% 113,022 302,328,562
2024-10-14 26.98 27.2 25.82 27.02 +1.54% 133,167 354,054,672
2024-10-11 28.42 28.88 26.18 26.61 -8.05% 142,660 388,341,645
2024-10-10 30.28 31.12 28.91 28.94 -3.05% 142,417 427,901,753
2024-10-09 32.02 33.28 29.8 29.85 -12.97% 224,980 711,120,753
2024-10-08 34.8 34.8 31 34.3 +18.28% 336,633 1,118,123,327
2024-09-30 26.21 29.05 25.58 29 +19.15% 270,386 737,758,607
2024-09-27 22.75 24.6 22.69 24.34 +8.86% 110,870 261,881,204
2024-09-26 21.01 22.39 20.92 22.36 +6.17% 114,293 247,857,091
2024-09-25 21.25 21.65 21.05 21.06 +1.01% 103,598 220,857,807
2024-09-24 19.58 20.86 19.58 20.85 +7.59% 131,289 267,254,127
2024-09-23 19.38 19.7 19.2 19.38 -0.05% 36,986 72,072,862
2024-09-20 19.88 19.88 19.3 19.39 -2.32% 45,960 89,711,680
2024-09-19 19.5 20.21 19.23 19.85 +2.43% 55,088 109,209,722
2024-09-18 19.85 19.99 19.17 19.38 -2.56% 44,547 86,521,027
2024-09-13 20.64 20.66 19.88 19.89 -3.4% 74,777 150,283,511
2024-09-12 20.78 21.06 20.55 20.59 -0.96% 54,590 113,290,120
2024-09-11 20.31 21.11 20.26 20.79 +2.77% 97,747 203,223,882
2024-09-10 20.47 20.53 19.9 20.23 -0.74% 53,338 107,481,062
2024-09-09 20.5 20.95 20.29 20.38 -1.88% 50,251 103,466,825
2024-09-06 20.95 21.49 20.71 20.77 -1% 65,291 137,379,889
2024-09-05 20.95 21.96 20.95 20.98 +1.01% 84,956 181,063,913
2024-09-04 20.55 21.3 20.55 20.77 +0.68% 81,727 171,484,110
2024-09-03 20.11 21.07 19.95 20.63 +2.43% 66,942 138,267,761
2024-09-02 20.85 21.09 20.13 20.14 -3.59% 60,117 123,425,571
2024-08-30 20.95 21.38 20.58 20.89 +0.97% 77,795 164,256,602
2024-08-29 19.99 20.88 19.92 20.69 +3.19% 71,970 147,580,636
2024-08-28 19.95 20.2 19.59 20.05 0% 37,936 75,588,342
2024-08-27 20.62 20.62 20 20.05 -3.05% 59,707 120,443,091
2024-08-26 20.14 21.46 20.11 20.68 +3.25% 83,887 175,664,600
2024-08-23 20.7 20.79 20.01 20.03 -4.12% 71,972 145,850,906
2024-08-22 21.2 21.81 20.82 20.89 -1.37% 84,235 179,909,395
2024-08-21 20.54 21.66 20.25 21.18 +3.22% 91,007 192,554,781
2024-08-20 20.9 21.34 20.44 20.52 -1.72% 45,989 95,604,161
2024-08-19 21.17 21.58 20.86 20.88 -1.6% 44,636 94,434,919
2024-08-16 21.58 21.71 21.18 21.22 -1.67% 37,506 80,073,590
2024-08-15 21.36 22.04 21.17 21.58 +0.94% 43,742 94,630,003
2024-08-14 22.05 22.19 21.38 21.38 -2.82% 42,578 92,028,303
2024-08-13 21.96 22.33 21.65 22 +0.36% 45,202 99,028,907
2024-08-12 22.38 22.5 21.8 21.92 -1.26% 35,889 79,005,004
2024-08-09 23.11 23.11 22.2 22.2 -2.03% 46,490 104,800,232
2024-08-08 22.7 23.08 22.32 22.66 -0.48% 51,299 116,462,357
2024-08-07 22.99 23.13 22.7 22.77 -1% 58,421 133,623,303
2024-08-06 23.26 23.47 22.61 23 +0.44% 82,439 189,537,668
2024-08-05 22.59 24.13 22.33 22.9 +2.92% 162,083 379,516,532
2024-08-02 22.4 23.04 22.07 22.25 -1.29% 66,626 149,554,034
2024-08-01 23 23.02 22.37 22.54 -1.27% 46,244 104,627,474
2024-07-31 21.55 22.88 21.2 22.83 +6.93% 87,428 195,195,880
2024-07-30 21.29 21.42 21 21.35 +0.09% 30,852 65,570,224
2024-07-29 21.71 21.71 21.05 21.33 -1.57% 42,649 91,012,604
2024-07-26 21.43 22.14 21.35 21.67 +1.12% 45,352 98,803,375
2024-07-25 20.72 21.97 20.57 21.43 +3.13% 75,183 161,597,420
2024-07-24 21.39 21.43 20.75 20.78 -2.44% 45,904 96,632,989
2024-07-23 22.23 22.27 21.3 21.3 -3.92% 57,275 124,782,357
2024-07-22 22.3 22.8 21.97 22.17 -0.94% 54,646 121,751,006
2024-07-19 22.17 22.6 21.86 22.38 +0.58% 61,077 135,749,941
2024-07-18 22.3 22.49 21.71 22.25 -0.58% 51,707 114,383,188
2024-07-17 22.4 22.71 22.06 22.38 +0.31% 52,900 118,312,753
2024-07-16 22.1 22.63 22.04 22.31 +0.41% 62,605 139,758,090
2024-07-15 22.9 22.98 22.1 22.22 -2.33% 50,835 113,532,241
2024-07-12 23.37 23.47 22.61 22.75 -3.11% 97,059 221,970,575
2024-07-11 21.85 24.57 21.52 23.48 +11.7% 175,355 396,500,084
2024-07-10 21.15 21.87 20.91 21.02 -1.82% 62,238 132,933,935
2024-07-09 21.32 21.66 20.82 21.41 -0.23% 70,226 149,299,027
2024-07-08 22.25 22.3 21.29 21.46 -3.2% 58,555 126,412,240
2024-07-05 22.15 22.41 21.9 22.17 -0.09% 45,231 100,240,876
2024-07-04 22.95 23.28 22.16 22.19 -3.35% 61,584 138,515,989
2024-07-03 22.92 23.49 22.67 22.96 +0.61% 55,675 128,287,285
2024-07-02 23.06 23.44 22.68 22.82 -0.78% 49,818 114,506,743
2024-07-01 23.28 23.65 22.65 23 -1.2% 56,957 130,511,228
2024-06-28 23.61 24.11 23.25 23.28 -1.27% 53,531 126,872,968
2024-06-27 24.15 24.31 23.56 23.58 -3.2% 51,290 122,289,436
2024-06-26 23.39 24.45 23.05 24.36 +4.15% 68,337 163,488,490
2024-06-25 23.59 23.99 23.16 23.39 -0.85% 56,757 134,050,438
2024-06-24 24.55 24.55 23.31 23.59 -3.6% 94,456 224,421,390
2024-06-21 25.28 25.48 24.45 24.47 -3.09% 78,424 194,787,022
2024-06-20 26.07 26.23 25.22 25.25 -3.07% 62,694 160,369,882
2024-06-19 26.77 26.89 25.99 26.05 -2.76% 66,021 172,945,364
2024-06-18 27.27 27.37 26.61 26.79 -1.62% 77,499 208,281,573
2024-06-17 27.05 27.96 26.87 27.23 -0.33% 117,767 323,436,037
2024-06-14 25.83 28.23 25.42 27.32 +5.08% 238,376 648,459,340
2024-06-13 25.27 26.21 25.1 26 +2.52% 98,395 252,999,714
2024-06-12 25.24 25.73 25.02 25.36 +0.6% 79,854 203,195,236
2024-06-11 25.12 25.27 24.52 25.21 -0.04% 68,355 170,610,591
2024-06-07 26.08 26.48 25.1 25.22 -3.04% 83,811 214,491,938
2024-06-06 27.7 27.93 25.91 26.01 -5.93% 90,136 240,147,926
2024-06-05 27.97 28.36 27.65 27.65 -1.6% 42,883 119,950,766
2024-06-04 27.97 28.28 27.78 28.1 +0.29% 37,338 104,695,920
2024-06-03 28.64 28.64 27.63 28.02 -2.71% 62,588 174,733,729
2024-05-31 28.82 29.14 28.78 28.8 0% 32,467 93,856,752
2024-05-30 29.41 29.59 28.7 28.8 -0.83% 45,422 131,692,308
2024-05-29 28.55 29.62 28.5 29.04 +2.61% 63,317 184,541,326
2024-05-28 28.76 28.89 28.27 28.3 -2.28% 42,371 120,624,005
2024-05-27 28.71 29 28.45 28.96 +1.94% 47,317 135,925,484
2024-05-24 28.66 29.17 28.35 28.41 -1.66% 47,827 136,695,078
2024-05-23 29.88 29.88 28.84 28.89 -3.7% 69,885 203,854,745
2024-05-22 29.57 30.16 29.35 30 +2.32% 65,273 195,084,349
2024-05-21 29.67 29.91 29.2 29.32 -1.58% 46,422 136,643,206
2024-05-20 29.88 30.45 29.71 29.79 -0.3% 62,376 187,265,021
2024-05-17 29.22 29.96 29.05 29.88 +1.98% 71,727 212,377,342
2024-05-16 29.5 30.13 29.2 29.3 -1.61% 62,231 184,541,718
2024-05-15 30.4 31.05 29.68 29.78 -2.49% 62,910 189,961,934
2024-05-14 30.58 30.93 30.26 30.54 -0.13% 53,011 161,916,726
2024-05-13 31.5 31.64 30.4 30.58 -3.9% 86,780 267,353,888
2024-05-10 32 32.69 31.24 31.82 -1.49% 120,973 382,178,596
2024-05-09 31.29 33.34 31.25 32.3 +6.57% 205,261 665,497,203
2024-05-08 31.26 31.26 30.29 30.31 -3.35% 76,156 233,218,060
2024-05-07 31.45 31.53 30.8 31.36 -0.48% 79,000 246,222,341
2024-05-06 31.33 32.37 31 31.51 +3.07% 119,950 379,753,745
2024-04-30 31.15 31.78 30.26 30.57 -3.23% 139,011 427,983,246
2024-04-29 29.48 32.9 29.48 31.59 +7.52% 212,477 669,214,398
2024-04-26 28.71 29.58 28.63 29.38 +0.51% 109,823 320,537,809
2024-04-25 28.2 30.11 28.02 29.23 -0.17% 114,765 335,277,256
2024-04-24 30.8 30.89 28.81 29.28 -6.3% 175,800 519,662,028
2024-04-23 31.7 32.65 31.22 31.25 -2.5% 99,656 317,286,583
2024-04-22 32.71 33.53 31.75 32.05 -3.29% 109,412 354,093,238
2024-04-19 32.3 33.66 31.98 33.14 +1.31% 155,316 510,497,139
2024-04-18 32.34 34.15 31.8 32.71 -0.21% 178,505 591,380,413
2024-04-17 31.5 33.35 31.5 32.78 +6.81% 158,819 516,037,940
2024-04-16 32.56 32.9 30.53 30.69 -6.83% 145,298 454,375,543
2024-04-15 32.66 34.12 32.12 32.94 +1.2% 166,724 552,910,047
2024-04-12 34.7 34.78 32.47 32.55 -6.73% 206,848 687,118,597
2024-04-11 35.4 36.63 34 34.9 -1.72% 241,529 849,906,155
2024-04-10 36.26 36.48 35.21 35.51 -4.03% 231,188 826,588,559
2024-04-09 31.71 37.25 31.62 37 +16.21% 381,273 1,333,160,264
2024-04-08 32 33.59 31.69 31.84 -0.19% 192,437 626,554,110
2024-04-03 31.65 33.58 31.5 31.9 +1.11% 267,379 869,012,340
2024-04-02 29.4 32.63 28.98 31.55 +7.02% 234,828 723,653,999
2024-04-01 28.6 29.7 28.37 29.48 +3.22% 118,720 348,342,936
2024-03-29 27.61 28.83 27.52 28.56 +3.29% 90,042 254,633,296
2024-03-28 27.24 28.08 27.21 27.65 +1.28% 80,100 221,800,940
2024-03-27 28.88 29.27 27.25 27.3 -4.11% 106,652 301,722,700
2024-03-26 27.41 28.98 27.3 28.47 +3.87% 114,917 324,013,634
2024-03-25 28.08 28.17 27.41 27.41 -2.46% 78,068 216,491,961
2024-03-22 29.42 29.48 27.82 28.1 -4.71% 119,123 338,570,646
2024-03-21 30.25 30.43 29.31 29.49 -2.25% 95,617 284,030,921
2024-03-20 30.95 31.35 29.66 30.17 -1.82% 181,540 548,845,819
2024-03-19 31.66 31.87 30.73 30.73 -3.03% 71,694 223,752,192
2024-03-18 31.45 31.94 31.02 31.69 +2.39% 80,665 254,159,438
2024-03-15 30.86 30.99 30.35 30.95 -0.42% 56,230 172,532,536
2024-03-14 31.37 31.88 30.69 31.08 -1.33% 57,801 180,644,685
2024-03-13 31.53 32.09 31.36 31.5 -1.04% 55,890 176,794,949
2024-03-12 32.33 32.33 31.5 31.83 -1.82% 101,789 324,532,853
2024-03-11 29.29 32.47 29.28 32.42 +12.18% 141,108 439,575,900
2024-03-08 28.82 29.32 28.33 28.9 +0.28% 43,664 125,624,694
2024-03-07 30.1 30.29 28.82 28.82 -4.35% 54,535 160,658,012
2024-03-06 29.87 30.7 29.51 30.13 +0.84% 53,257 160,022,602
2024-03-05 30.42 30.65 29.74 29.88 -3.36% 76,299 229,347,834
2024-03-04 31.88 32.26 30.78 30.92 -3.31% 63,786 198,707,632
2024-03-01 31.31 32.06 31 31.98 +3% 80,251 253,422,518
2024-02-29 30 31.69 29.96 31.05 +2.78% 101,392 314,990,612
2024-02-28 31.7 32.88 30.2 30.21 -4.16% 89,769 286,028,142
2024-02-27 30.79 31.58 30.58 31.52 +2.14% 50,656 157,624,933
2024-02-26 30.59 31.47 30.4 30.86 +0.55% 48,991 151,306,071
2024-02-23 30.65 30.93 30.13 30.69 +0.85% 49,541 151,345,387
2024-02-22 30.28 30.86 30.05 30.43 -0.23% 41,353 125,416,046
2024-02-21 29.99 31.47 29.77 30.5 +1.23% 66,008 202,882,370
2024-02-20 30.76 30.86 29.92 30.13 -2.52% 47,925 144,572,960
2024-02-19 31.98 31.98 30.48 30.91 -2.52% 75,774 235,192,288
2024-02-08 30.03 32.28 29.76 31.71 +6.59% 105,376 331,564,046
2024-02-07 27.67 29.92 27.39 29.75 +8.42% 112,837 328,361,597
2024-02-06 25.75 27.99 25.27 27.44 +6.15% 76,851 204,572,560
2024-02-05 26.81 27.02 23.8 25.85 -3.26% 95,796 243,715,279
2024-02-02 28.42 28.58 25.88 26.72 -4.91% 64,294 174,807,549
2024-02-01 28.4 28.86 27.99 28.1 -1.4% 50,052 142,206,399
2024-01-31 29.6 30.39 28.5 28.5 -3.23% 58,014 170,422,653
2024-01-30 30.38 31.13 29.35 29.45 -3.6% 46,462 140,437,361
2024-01-29 32.29 32.3 30.55 30.55 -3.6% 54,557 170,365,300
2024-01-26 33.25 33.85 31.65 31.69 -5.29% 68,700 222,223,862
2024-01-25 32.5 33.69 31.9 33.46 +2.14% 60,855 202,117,042
2024-01-24 33.18 33.26 31.75 32.76 -0.58% 48,513 157,755,174
2024-01-23 31.97 33.3 31.76 32.95 +2.97% 53,257 174,363,713
2024-01-22 33.9 34.38 31.9 32 -7.27% 67,281 222,116,338
2024-01-19 35.57 36.6 34.43 34.51 -0.12% 64,373 228,222,381
2024-01-18 34.34 34.62 33.5 34.55 +0.12% 47,306 161,319,264
2024-01-17 36.07 36.13 34.51 34.51 -4.59% 41,428 145,712,741
2024-01-16 36.45 37.11 35.71 36.17 -1.04% 41,438 150,651,905
2024-01-15 37.32 37.55 36.44 36.55 -3.08% 33,400 122,912,263
2024-01-12 37.46 38.49 37.41 37.71 -0.32% 39,597 150,223,631
2024-01-11 36.1 38.26 36.03 37.83 +4.79% 58,299 216,999,406
2024-01-10 35.61 37.18 35.16 36.1 +0.78% 38,484 140,065,898
2024-01-09 35.92 36.72 35.36 35.82 +0.25% 28,074 100,924,458
2024-01-08 36.57 37.27 35.61 35.73 -3.43% 44,846 163,086,876
2024-01-05 37.75 39.1 36.75 37 -1.33% 50,290 190,896,557
2024-01-04 38.61 38.61 37.42 37.5 -2.65% 28,349 107,169,756
2024-01-03 38.92 39.14 38.32 38.52 -1.23% 32,226 124,278,814
2024-01-02 39.8 40 38.92 39 -2.01% 33,746 132,181,450

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

шУЭчД░цОзшВб 000968

近半年

хдЪф╝жчзСцКА 603528

2024年至今

хОжх╖ешВбф╗╜ 600815

2023年全年

ф╕ншИ╣х║ФцАе 300527

2024年一季度

хдйхгХшГ╜ц║Р 300332

近半年

ф╕нчЕдшГ╜ц║Р 601898

2022-2023两年

хНОшГ╜хЫ╜щЩЕ 600011

近半年

ш▒лхЕЙщЗСщУЕ 600531

2024年至今

хП╕хдкчлЛ 603520

2023年全年

шИНх╛ЧщЕТф╕Ъ 600702

近半年

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
元宇宙
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
储能电池
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年

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