ц│░хЭжчзСцКА 688133

数据更新至:

添加到对比分析

23.91 -2.33%

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

23.91
-2.33% -0.57
24.5
开盘价
24.65
最高价
23.5
最低价
20,704
成交量
数据更新至: 2025-03-25

技术指标

23.99
MA5 (5日均线)
23.91
MA10 (10日均线)
23.66
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 24.5 24.65 23.5 23.91 -2.33% 20,704 49,784,090
2025-03-24 23.09 24.8 22.94 24.48 +6.3% 71,965 173,092,917
2025-03-21 23.92 24.07 22.98 23.03 -3.96% 36,688 86,407,281
2025-03-20 24.5 24.72 23.9 23.98 -2.32% 20,451 49,381,376
2025-03-19 23.77 24.9 23.75 24.55 +2.42% 31,183 76,179,653
2025-03-18 24.31 25.28 23.83 23.97 -1.03% 26,345 64,129,029
2025-03-17 24.34 24.66 23.61 24.22 -0.45% 27,697 66,912,603
2025-03-14 22.8 24.4 22.71 24.33 +5.55% 42,193 99,924,663
2025-03-13 23.58 23.72 22.79 23.05 -2.04% 24,364 56,296,459
2025-03-12 24.05 24.21 23.45 23.53 -2.37% 20,799 49,496,783
2025-03-11 23.67 24.35 23.58 24.1 -0.25% 29,903 71,508,187
2025-03-10 24.77 25.08 23.62 24.16 -2.46% 48,666 117,808,937
2025-03-07 24.1 25.5 24.05 24.77 +2.1% 45,628 112,869,979
2025-03-06 24.2 25 23.93 24.26 +0.21% 46,212 112,436,165
2025-03-05 23.28 24.37 23.23 24.21 +1.94% 45,618 109,700,943
2025-03-04 22.28 24.48 22.26 23.75 +5.27% 66,941 158,600,304
2025-03-03 21.29 22.66 21.25 22.56 +6.26% 54,510 120,736,848
2025-02-28 22.74 22.74 21.14 21.23 -6.76% 35,542 77,355,632
2025-02-27 23.15 23.56 22.34 22.77 +2.29% 48,572 110,728,973
2025-02-26 22.3 22.72 21.95 22.26 -0.13% 22,874 50,954,749
2025-02-25 22.11 22.86 21.92 22.29 -0.8% 34,325 76,864,629
2025-02-24 22.19 22.5 21.57 22.47 +1.54% 35,033 77,307,533
2025-02-21 21.4 22.38 21.4 22.13 +3.6% 52,880 116,362,235
2025-02-20 20.55 21.47 20.55 21.36 +3.69% 33,957 72,001,354
2025-02-19 20.04 20.73 20.04 20.6 +1.88% 20,526 42,129,686
2025-02-18 20.75 21.23 20.18 20.22 -3.48% 26,740 54,936,358
2025-02-17 20.32 21.19 20.31 20.95 +3.1% 38,129 79,597,123
2025-02-14 19.66 20.73 19.66 20.32 +2.21% 26,724 54,305,867
2025-02-13 20.24 20.3 19.79 19.88 -1.58% 24,805 49,512,146
2025-02-12 20 20.45 19.76 20.2 -0.1% 33,186 66,624,487
2025-02-11 20.3 20.35 19.93 20.22 -0.69% 18,283 36,750,055
2025-02-10 19.96 20.44 19.54 20.36 +3.46% 27,420 55,102,444
2025-02-07 19.4 20.02 19.4 19.68 +1.5% 32,783 64,812,452
2025-02-06 18.9 19.44 18.72 19.39 +2.7% 23,179 44,395,944
2025-02-05 18.58 19.05 18.58 18.88 +1.45% 18,225 34,417,313
2025-01-27 18.98 19.2 18.6 18.61 -2.05% 12,912 24,308,204
2025-01-24 18.85 19.11 18.53 19 +0.9% 14,937 28,109,131
2025-01-23 18.77 19.25 18.77 18.83 +1.07% 24,239 46,129,210
2025-01-22 18.8 18.89 18.5 18.63 -0.8% 16,560 30,915,448
2025-01-21 19.3 19.44 18.58 18.78 -2.24% 22,481 42,494,629
2025-01-20 19.44 19.59 19.09 19.21 0% 20,797 40,147,697
2025-01-17 18.6 19.57 18.6 19.21 +1.86% 21,728 41,495,104
2025-01-16 18.84 19.29 18.59 18.86 +0.43% 19,525 36,870,463
2025-01-15 19 19.2 18.7 18.78 -0.84% 19,652 37,126,911
2025-01-14 18.18 18.94 18.04 18.94 +5.11% 23,526 43,797,609
2025-01-13 17.61 18.23 17.54 18.02 +1.29% 18,520 33,215,057
2025-01-10 18.27 18.75 17.79 17.79 -3.05% 21,840 39,802,475
2025-01-09 18.45 18.71 18.06 18.35 +0.77% 26,234 48,228,033
2025-01-08 17.72 18.45 17.4 18.21 +2.25% 37,453 66,866,982
2025-01-07 17.39 17.89 16.98 17.81 +3.37% 39,377 68,507,853
2025-01-06 17.54 17.7 17.05 17.23 -1.77% 31,782 55,048,253
2025-01-03 18.17 18.27 17.36 17.54 -2.66% 39,068 69,421,231
2025-01-02 18.2 18.65 17.9 18.02 -1.21% 35,005 63,864,512
2024-12-31 19.29 19.33 18.2 18.24 -3.7% 36,097 66,832,301
2024-12-30 19.44 19.44 18.91 18.94 -2.67% 28,730 54,885,586
2024-12-27 19.54 19.89 19.3 19.46 +0.31% 27,377 53,751,991
2024-12-26 19.38 19.66 19.3 19.4 +0.47% 26,269 51,117,717
2024-12-25 20.05 20.2 19.2 19.31 -3.55% 28,545 55,581,612
2024-12-24 20.29 20.58 19.75 20.02 -0.89% 32,851 65,823,077
2024-12-23 21.68 21.86 20.1 20.2 -6.91% 39,045 81,049,535
2024-12-20 21.96 22.2 21.5 21.7 -0.32% 22,793 49,752,623
2024-12-19 21.9 22.24 21.48 21.77 -2.16% 28,916 63,041,238
2024-12-18 22 22.61 21.81 22.25 0% 20,079 44,740,448
2024-12-17 23.4 23.65 22.17 22.25 -4.91% 26,796 60,785,239
2024-12-16 24.01 24.01 23.22 23.4 -1.68% 15,254 35,871,345
2024-12-13 24.78 24.88 23.76 23.8 -5.07% 32,159 77,737,111
2024-12-12 25 25.78 24.32 25.07 +3.47% 41,862 104,543,478
2024-12-11 24.6 24.82 24.11 24.23 -1.06% 17,440 42,625,105
2024-12-10 24.5 25.05 24.25 24.49 +2.47% 27,195 67,061,869
2024-12-09 24.56 24.95 23.59 23.9 -1.81% 21,306 51,219,019
2024-12-06 23.51 25 22.98 24.34 +4.02% 39,116 94,190,245
2024-12-05 22.8 23.99 22.33 23.4 +3.82% 34,067 79,783,120
2024-12-04 23.43 23.78 22.2 22.54 -3.84% 32,121 72,997,119
2024-12-03 23.79 23.79 23.13 23.44 -1.47% 18,165 42,647,632
2024-12-02 23.42 23.85 23.13 23.79 +1.58% 23,629 55,780,059
2024-11-29 22.62 23.92 22.5 23.42 +2.45% 17,606 41,026,407
2024-11-28 22.5 23.53 22.35 22.86 +1.28% 24,961 57,403,856
2024-11-27 22.21 22.6 21.54 22.57 +1.53% 31,383 68,919,607
2024-11-26 22.6 23.2 22.21 22.23 -1.94% 13,750 31,026,618
2024-11-25 22.28 22.88 22.18 22.67 +1.07% 19,844 44,683,649
2024-11-22 24.64 24.64 22.33 22.43 -9.01% 35,430 82,602,247
2024-11-21 24.62 25.04 24.1 24.65 +0.33% 22,331 54,853,251
2024-11-20 23.5 24.87 23.4 24.57 +3.71% 33,976 82,853,657
2024-11-19 22.83 23.78 22.65 23.69 +3.77% 26,202 60,771,857
2024-11-18 23.48 24.26 22.52 22.83 -2.69% 29,344 68,346,360
2024-11-15 24.85 25.1 23.4 23.46 -5.59% 42,834 103,657,790
2024-11-14 27.06 27.52 24.69 24.85 -9.11% 71,407 183,252,061
2024-11-13 27 28.46 26.6 27.34 +0.51% 51,776 142,748,917
2024-11-12 27.49 28.78 26.75 27.2 -0.33% 82,783 230,798,405
2024-11-11 26.13 28.07 25.9 27.29 +5.49% 58,839 159,229,479
2024-11-08 26.32 27.18 25.79 25.87 -0.88% 42,480 111,903,899
2024-11-07 25.53 26.23 24.67 26.1 +3.45% 46,442 119,252,078
2024-11-06 24.06 25.96 24 25.23 +4.86% 65,729 166,311,830
2024-11-05 23.59 24.5 22.43 24.06 +3.22% 34,191 81,882,018
2024-11-04 23.55 24.19 23.05 23.31 +1.79% 29,212 69,060,654
2024-11-01 22.9 25.3 22.71 22.9 -0.04% 55,454 132,768,930
2024-10-31 22.51 22.92 21.88 22.91 +1.78% 29,143 65,482,962
2024-10-30 22.98 23.03 21.71 22.51 -2.3% 35,999 80,104,123
2024-10-29 23.88 24.42 22.7 23.04 -2.7% 48,238 112,233,445
2024-10-28 22.11 23.76 21.82 23.68 +6.86% 56,528 130,026,190
2024-10-25 19.93 22.6 19.88 22.16 +10.08% 58,239 125,547,862
2024-10-24 20.31 20.87 20.02 20.13 -2% 20,112 40,831,356
2024-10-23 20.47 20.91 20.45 20.54 -0.34% 23,933 49,413,773
2024-10-22 20.41 20.8 20.14 20.61 +0.39% 24,238 49,535,415
2024-10-21 19.75 20.88 19.42 20.53 +5.39% 45,167 91,186,778
2024-10-18 18.36 20.16 18.21 19.48 +6.27% 39,751 75,774,667
2024-10-17 18.69 18.94 18.3 18.33 -0.97% 22,395 41,798,202
2024-10-16 18.68 18.96 18.26 18.51 -1.39% 27,436 51,123,189
2024-10-15 19.65 19.81 18.77 18.77 -4.48% 39,830 76,700,762
2024-10-14 19.8 19.86 18.82 19.65 +0.56% 34,101 65,945,034
2024-10-11 21.1 21.1 19.36 19.54 -7.48% 35,780 71,322,335
2024-10-10 21.51 22.16 20.66 21.12 -1.31% 38,255 81,838,770
2024-10-09 23.38 23.38 21.39 21.4 -13.36% 63,674 143,336,540
2024-10-08 24.99 24.99 21.37 24.7 +17.9% 88,806 209,256,648
2024-09-30 19.49 21.42 18.82 20.95 +13.3% 77,440 156,652,939
2024-09-27 17.55 18.79 17.26 18.49 +8.45% 27,354 48,826,999
2024-09-26 15.8 17.05 15.8 17.05 +7.03% 21,656 35,737,951
2024-09-25 15.81 16.37 15.8 15.93 +1.98% 23,408 37,707,999
2024-09-24 14.55 15.63 14.55 15.62 +7.5% 24,324 36,863,195
2024-09-23 14.8 14.85 14.47 14.53 -0.62% 11,339 16,585,875
2024-09-20 14.97 14.97 14.57 14.62 -2.4% 12,454 18,298,646
2024-09-19 14.49 15.17 14.49 14.98 +2.88% 15,000 22,340,696
2024-09-18 15.12 15.17 14.5 14.56 -3.7% 17,392 25,575,776
2024-09-13 15.83 15.88 15.1 15.12 -3.76% 12,334 18,867,016
2024-09-12 15.8 16.31 15.7 15.71 -0.82% 11,491 18,362,758
2024-09-11 15.45 16.06 15.16 15.84 +2.99% 16,516 26,044,564
2024-09-10 15.52 15.66 15.1 15.38 -0.19% 11,753 18,010,099
2024-09-09 15.5 15.76 15.34 15.41 -1.72% 12,487 19,366,044
2024-09-06 16.14 16.15 15.68 15.68 -2.91% 10,032 15,916,362
2024-09-05 15.89 16.33 15.89 16.15 +1.89% 15,115 24,415,195
2024-09-04 15.48 16.06 15.48 15.85 +1.02% 9,269 14,685,909
2024-09-03 15.55 16.07 15.36 15.69 +0.58% 12,565 19,770,612
2024-09-02 16.32 16.42 15.56 15.6 -4.41% 16,900 26,821,919
2024-08-30 15.7 16.66 15.7 16.32 +3.75% 17,690 28,732,117
2024-08-29 15 15.8 15 15.73 +3.9% 14,221 22,123,887
2024-08-28 15.2 15.39 14.88 15.14 +0.46% 7,870 11,919,693
2024-08-27 15.24 15.5 15.02 15.07 -1.7% 8,304 12,624,179
2024-08-26 14.95 15.5 14.78 15.33 +4.21% 15,100 23,060,177
2024-08-23 14.83 14.97 14.62 14.71 -1.01% 11,226 16,525,490
2024-08-22 15.39 15.49 14.81 14.86 -3.38% 14,727 22,089,247
2024-08-21 15.94 15.94 15.3 15.38 -2.72% 15,469 23,944,841
2024-08-20 16.41 16.53 15.65 15.81 -3.83% 14,777 23,618,785
2024-08-19 16.39 16.75 16.39 16.44 -0.36% 8,693 14,343,372
2024-08-16 16.71 16.71 16.27 16.5 -0.54% 9,837 16,228,745
2024-08-15 16.95 16.98 16.41 16.59 -2.18% 15,568 25,982,305
2024-08-14 17.23 17.23 16.8 16.96 -1.05% 8,422 14,263,933
2024-08-13 17 17.42 16.8 17.14 -0.23% 10,125 17,185,125
2024-08-12 16.98 17.5 16.81 17.18 +0.47% 11,269 19,365,997
2024-08-09 17.61 17.69 17.08 17.1 -2.62% 16,950 29,405,633
2024-08-08 17.64 17.92 17.41 17.56 -0.9% 18,773 33,131,251
2024-08-07 17.88 18.33 17.32 17.72 -0.73% 33,293 59,254,496
2024-08-06 17.26 17.85 17.26 17.85 +3.42% 27,497 48,363,727
2024-08-05 16.53 18.17 16.53 17.26 +2.86% 44,738 78,548,566
2024-08-02 16.49 17.38 16.38 16.78 +1.45% 33,642 57,157,868
2024-08-01 16.99 16.99 16.37 16.54 -1.9% 17,869 29,645,594
2024-07-31 15.92 17.17 15.77 16.86 +5.97% 29,737 49,553,683
2024-07-30 15.53 16.06 15.4 15.91 +2.45% 17,800 28,149,848
2024-07-29 15.85 15.85 15.38 15.53 -0.96% 12,110 18,895,992
2024-07-26 15.68 16.02 15.59 15.68 +0.32% 11,536 18,187,292
2024-07-25 15.24 15.96 15.22 15.63 +1.69% 13,323 20,869,451
2024-07-24 15.92 16.01 15.36 15.37 -3.82% 14,302 22,292,669
2024-07-23 16.48 16.58 15.94 15.98 -3.56% 18,031 29,248,825
2024-07-22 15.87 16.91 15.75 16.57 +4.67% 29,126 47,844,314
2024-07-19 15.38 16.04 15.18 15.83 +2.93% 16,784 26,283,462
2024-07-18 15.25 15.47 14.85 15.38 +0.46% 15,540 23,638,186
2024-07-17 15.1 15.57 15 15.31 +0.72% 16,309 24,943,815
2024-07-16 15.15 15.36 15 15.2 +0.33% 18,196 27,628,833
2024-07-15 15.75 15.92 15.1 15.15 -4.3% 16,892 25,836,690
2024-07-12 15.83 16.28 15.76 15.83 -0.57% 16,032 25,563,350
2024-07-11 15.48 16.3 15.35 15.92 +5.36% 29,939 47,449,536
2024-07-10 15.03 15.42 14.82 15.11 +0.33% 15,496 23,509,493
2024-07-09 14.87 15.16 14.54 15.06 +1.14% 20,911 31,037,409
2024-07-08 15.5 15.75 14.8 14.89 -3.94% 21,554 32,744,185
2024-07-05 15.2 15.77 14.89 15.5 +2.04% 22,605 34,444,583
2024-07-04 15.93 15.99 15.06 15.19 -3.98% 21,239 32,713,525
2024-07-03 15.92 16.18 15.7 15.82 -0.63% 13,448 21,441,108
2024-07-02 16.13 16.39 15.8 15.92 -1.36% 14,574 23,473,763
2024-07-01 15.82 16.24 15.51 16.14 +2.28% 18,615 29,556,806
2024-06-28 16.13 16.29 15.63 15.78 -1.62% 28,209 44,985,219
2024-06-27 16.63 16.85 16 16.04 -4.52% 30,253 49,378,914
2024-06-26 16.43 16.86 16.05 16.8 +1.2% 21,977 36,124,743
2024-06-25 16.59 16.79 16.07 16.6 +0.06% 22,024 35,989,841
2024-06-24 17.15 17.34 16.4 16.59 -5.74% 20,361 34,258,509
2024-06-21 17.89 18.14 17.35 17.6 -30.02% 12,169 21,531,944
2024-06-20 25.03 25.6 24.51 25.15 +1.09% 16,210 40,879,411
2024-06-19 25.05 25.61 24.51 24.88 -0.4% 14,062 35,114,638
2024-06-18 24.89 25.14 24.71 24.98 -0.2% 13,700 34,084,575
2024-06-17 24.77 25.45 24.61 25.03 -0.64% 12,272 30,591,354
2024-06-14 25.08 25.62 24.68 25.19 -1.33% 19,091 47,903,502
2024-06-13 25.08 26 24.72 25.53 +0.99% 16,141 40,993,832
2024-06-12 24.96 25.56 24.71 25.28 +1.16% 12,899 32,609,233
2024-06-11 24.46 25.15 23.69 24.99 +2.59% 11,705 28,738,194
2024-06-07 23.28 24.51 23.28 24.36 +5% 18,255 43,986,083
2024-06-06 24.55 24.83 22.99 23.2 -5.46% 19,064 44,752,095
2024-06-05 24.78 25.03 24.47 24.54 -1.29% 10,340 25,535,875
2024-06-04 25.18 25.46 24.5 24.86 -1.97% 13,871 34,437,512
2024-06-03 26.31 26.31 25.12 25.36 -3.57% 14,781 37,742,187
2024-05-31 26.37 26.96 26.3 26.3 -0.27% 10,793 28,629,362
2024-05-30 26.17 26.59 26.04 26.37 +0.19% 7,568 19,926,508
2024-05-29 26.11 26.83 26.02 26.32 -0.08% 8,656 22,940,681
2024-05-28 26.75 26.97 26.17 26.34 -1.53% 8,432 22,370,953
2024-05-27 26.61 26.86 25.9 26.75 +0.38% 11,962 31,505,705
2024-05-24 27.55 27.55 26.65 26.65 -1.73% 8,915 23,936,576
2024-05-23 28.13 28.13 26.9 27.12 -3.56% 11,028 30,203,166
2024-05-22 27.51 28.25 27.51 28.12 +1.85% 9,550 26,653,605
2024-05-21 28.68 28.97 27.34 27.61 -3.6% 16,942 47,134,440
2024-05-20 28.5 29.29 28.27 28.64 +1.31% 14,027 40,322,596
2024-05-17 28.03 28.5 27.58 28.27 +1.91% 10,370 29,073,292
2024-05-16 27.73 28.33 27.61 27.74 +0.04% 15,111 42,240,947
2024-05-15 28.35 28.35 27.38 27.73 -1.6% 13,967 38,761,352
2024-05-14 28.38 28.84 27.97 28.18 -0.28% 12,007 33,999,595
2024-05-13 29.09 29.32 28 28.26 -3.22% 13,601 38,644,913
2024-05-10 30.15 30.5 29.14 29.2 -3.57% 14,082 41,545,009
2024-05-09 29.91 30.9 29.83 30.28 +1.2% 12,045 36,683,671
2024-05-08 30.72 31.35 29.83 29.92 -2.03% 14,871 45,136,831
2024-05-07 30.31 30.78 30.04 30.54 +0.49% 12,971 39,444,242
2024-05-06 29.33 30.45 29.01 30.39 +5.48% 16,743 50,322,867
2024-04-30 29.49 29.58 28.7 28.81 -4.25% 21,822 63,442,968
2024-04-29 28.88 30.11 28.49 30.09 +5.03% 19,564 57,671,533
2024-04-26 27.45 28.69 27.18 28.65 +4.56% 17,444 49,029,944
2024-04-25 26.93 27.97 26.75 27.4 +1.41% 13,642 37,520,735
2024-04-24 26.41 27.09 26.2 27.02 +2.82% 15,748 42,027,712
2024-04-23 25.67 26.76 25.61 26.28 +2.66% 17,729 46,368,954
2024-04-22 25.43 26.3 24.51 25.6 +0.79% 15,244 38,944,699
2024-04-19 26 26 25.02 25.4 -2.23% 16,864 42,772,415
2024-04-18 26.66 26.78 25.61 25.98 -2.33% 19,470 50,919,670
2024-04-17 25.5 26.65 25 26.6 +6.4% 22,613 58,800,841
2024-04-16 26.94 27.27 24.81 25 -7.37% 27,225 69,749,775
2024-04-15 28.82 29.23 26.45 26.99 -6.45% 21,209 58,366,525
2024-04-12 29.75 29.79 28.7 28.85 -1.27% 10,434 30,357,508
2024-04-11 29.94 30.18 29.2 29.22 -2.89% 15,009 44,434,500
2024-04-10 31.16 31.32 29.79 30.09 -4.05% 12,704 38,587,921
2024-04-09 29.13 31.4 29.07 31.36 +7.66% 20,224 61,567,838
2024-04-08 30.93 30.99 29.13 29.13 -5.82% 14,363 42,826,248
2024-04-03 31.06 31.26 30.5 30.93 -0.74% 9,455 29,149,931
2024-04-02 31 31.3 30.38 31.16 +0.32% 10,148 31,351,079
2024-04-01 30.42 31.18 30.42 31.06 +2.37% 10,810 33,313,083
2024-03-29 30 30.63 29.74 30.34 +0.97% 7,972 24,047,877
2024-03-28 29.66 30.62 29.32 30.05 +1.21% 12,751 38,272,967
2024-03-27 31.07 31.2 29.6 29.69 -4.44% 12,943 39,415,073
2024-03-26 31.7 31.82 30.41 31.07 -1.99% 18,210 56,554,405
2024-03-25 33.1 33.47 31.68 31.7 -4.11% 14,447 46,943,492
2024-03-22 34.35 34.47 33.02 33.06 -3.98% 15,325 51,419,960
2024-03-21 35.68 35.8 33.89 34.43 -1.63% 15,000 51,811,644
2024-03-20 34.11 35.44 34.02 35 +1.04% 16,167 56,258,514
2024-03-19 35.35 35.45 34.42 34.64 -1.59% 17,694 61,589,315
2024-03-18 34.16 35.27 33.5 35.2 +3.04% 25,703 88,199,795
2024-03-15 34.06 35.12 33.1 34.16 -0.18% 18,411 62,456,670
2024-03-14 35.9 37.09 34 34.22 +1.36% 35,443 123,780,046
2024-03-13 34.19 34.21 33.28 33.76 -0.62% 9,951 33,561,683
2024-03-12 33.47 34.34 33.18 33.97 +1.49% 12,583 42,540,866
2024-03-11 32 33.67 31.67 33.47 +4.92% 15,235 49,528,241
2024-03-08 31.9 32.66 31.35 31.9 0% 13,620 43,506,790
2024-03-07 32.56 33.1 31.9 31.9 -2.33% 14,271 46,383,708
2024-03-06 33.2 33.53 32.03 32.66 -1.83% 18,020 58,843,295
2024-03-05 34.5 34.5 33 33.27 -4.34% 20,872 69,964,145
2024-03-04 34.22 35.25 33.5 34.78 +2.54% 19,321 66,630,396
2024-03-01 33.21 33.99 32.77 33.92 +2.14% 17,748 59,444,265
2024-02-29 31.84 33.55 31.67 33.21 +3.49% 20,140 65,778,236
2024-02-28 34.92 36.51 32 32.09 -8.08% 31,309 107,115,851
2024-02-27 34 34.95 33.38 34.91 +2.38% 17,901 61,156,364
2024-02-26 33.23 35.28 32.81 34.1 +1.58% 26,175 88,807,708
2024-02-23 32.9 33.59 32.11 33.57 +2.66% 13,821 45,497,773
2024-02-22 32.68 33.3 32.01 32.7 +0.06% 13,025 42,331,137
2024-02-21 30.98 33.95 30.81 32.68 +3.39% 21,009 68,730,213
2024-02-20 31.68 31.89 30.69 31.61 -0.22% 16,116 50,671,323
2024-02-19 33 33.6 30.93 31.68 -2.16% 28,010 89,157,358
2024-02-08 28.7 32.96 28.7 32.38 +10.93% 27,012 85,329,625
2024-02-07 28.8 30.34 27.71 29.19 +3.14% 26,123 76,702,239
2024-02-06 25.4 29.39 24.69 28.3 +8.18% 29,837 80,409,070
2024-02-05 29.5 29.75 25.31 26.16 -11.32% 31,531 85,388,115
2024-02-02 31.46 31.89 28.12 29.5 -6.14% 21,907 65,817,480
2024-02-01 31.89 32.65 30.79 31.43 -1.44% 16,180 51,148,294
2024-01-31 33.4 34.03 31.7 31.89 -5.54% 16,737 54,530,157
2024-01-30 34.43 35.3 33.51 33.76 -2.03% 15,091 51,945,259
2024-01-29 36.14 37.26 34.32 34.46 -4.25% 19,759 69,777,663
2024-01-26 37.39 37.53 35.59 35.99 -3.77% 15,805 57,757,831
2024-01-25 35.95 37.47 35.34 37.4 +4.73% 14,186 51,964,813
2024-01-24 36.88 37 34.25 35.71 -2.7% 21,945 77,688,911
2024-01-23 34.54 36.88 34.54 36.7 +5.46% 28,491 102,581,714
2024-01-22 38.51 38.7 34.3 34.8 -9.52% 29,584 107,698,702
2024-01-19 39.25 39.52 38.42 38.46 -1.31% 8,210 31,910,037
2024-01-18 38.69 39.14 37.5 38.97 +0.7% 16,609 63,611,431
2024-01-17 40.69 40.7 38.7 38.7 -5.15% 13,005 51,631,235
2024-01-16 41.35 41.75 40.05 40.8 -1.81% 10,419 42,468,446
2024-01-15 41.58 42.26 41.04 41.55 -0.67% 8,459 35,175,631
2024-01-12 42.49 42.85 41.82 41.83 -1.92% 7,903 33,398,320
2024-01-11 42.18 42.98 41.22 42.65 +2.72% 16,399 68,984,290
2024-01-10 42.53 42.74 41.3 41.52 -2.17% 13,997 58,643,292
2024-01-09 42.78 43.87 42 42.44 -0.31% 11,810 50,471,012
2024-01-08 44.06 44.56 42.5 42.57 -3.38% 10,584 46,017,636
2024-01-05 45.3 45.8 43.95 44.06 -2.8% 10,727 48,026,601
2024-01-04 46.14 46.14 45.26 45.33 -1.37% 6,701 30,517,105
2024-01-03 46.17 46.6 45.3 45.96 -0.82% 9,345 42,800,546
2024-01-02 46.3 47.02 45.48 46.34 -0.02% 14,518 67,057,958

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

хЫ╜щЗСшпБхИ╕ 600109

2024年一季度

хоЧчФ│хКихКЫ 001696

2024年一季度

цгош┐ЬшВбф╗╜ 300210

2024年一季度

ц╣ЦхНЧц╡╖хИй 600731

2024年至今

хНЧцЮБхЕЙ 300940

近半年

чЩ╛хРИшК▒ 603823

近期数据

ф╕Йх│░чОпхвГ 601827

2023年全年

ч║вшЬ╗шЬУ 603116

2024年一季度

хЖЕшТЩхНОчФ╡ 600863

近半年

ц╡ЩцЦЗх╜▒ф╕Ъ 601599

近期数据

热门概念板块

新能源汽车
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2023年全年
芯片
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月

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