щБУщАЪчзСцКА 688208

数据更新至:

添加到对比分析

42.83 -1.04%

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

42.83
-1.04% -0.45
43.23
开盘价
43.49
最高价
42.28
最低价
52,202
成交量
数据更新至: 2025-03-25

技术指标

44.02
MA5 (5日均线)
44.86
MA10 (10日均线)
43.86
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 43.23 43.49 42.28 42.83 -1.04% 52,202 223,799,978
2025-03-24 44.09 44.1 42.21 43.28 -1.93% 115,904 500,786,690
2025-03-21 44.91 46.07 43.58 44.13 -1.28% 137,928 613,728,418
2025-03-20 45.18 45.77 44.6 44.7 -1.06% 92,598 418,015,098
2025-03-19 46.3 46.52 45 45.18 -2.65% 108,029 491,242,606
2025-03-18 46.22 48.28 46.03 46.41 +0.43% 148,030 697,136,659
2025-03-17 47 47.1 45.21 46.21 -1.39% 155,773 713,863,365
2025-03-14 45.01 47.46 44.88 46.86 +3.13% 223,099 1,033,265,951
2025-03-13 45.97 45.97 44.19 45.44 +4.22% 286,537 1,294,158,324
2025-03-12 42.47 44 42.03 43.6 +3.46% 135,631 590,214,433
2025-03-11 42.89 43.06 41.38 42.14 -2.72% 112,560 473,406,555
2025-03-10 42.99 43.75 42.42 43.32 +0.39% 95,635 412,915,351
2025-03-07 44.34 44.34 42.57 43.15 +0.44% 122,364 532,046,673
2025-03-06 42.51 43.65 42.18 42.96 +2.24% 130,388 560,302,368
2025-03-05 41.93 42.52 41.6 42.02 +0.05% 91,677 385,262,480
2025-03-04 41.02 42.4 40.65 42 +1.38% 76,656 321,122,799
2025-03-03 41.6 42.64 40.86 41.43 +0.07% 91,106 380,237,677
2025-02-28 44.58 44.75 41.18 41.4 -7.26% 160,979 683,597,995
2025-02-27 44.96 45.47 43.52 44.64 -1.78% 166,876 741,797,754
2025-02-26 42.65 45.5 42.18 45.45 +6.94% 235,642 1,041,715,165
2025-02-25 42.05 43.19 41.4 42.5 -1.23% 154,789 654,035,537
2025-02-24 44.48 44.48 42.13 43.03 -3.37% 188,850 811,451,570
2025-02-21 43.7 44.74 43.09 44.53 +2.13% 147,445 649,803,699
2025-02-20 43.08 44.14 42.41 43.6 +1.02% 172,125 745,120,940
2025-02-19 41.37 43.3 41.08 43.16 +4.48% 160,959 684,852,718
2025-02-18 42.7 42.75 41.01 41.31 -3.46% 150,835 628,939,044
2025-02-17 43.15 43.75 41.9 42.79 -0.49% 172,751 740,360,107
2025-02-14 43 43.98 42.9 43 -0.51% 132,099 573,083,807
2025-02-13 46.05 46.07 42.97 43.22 -6.04% 203,895 895,128,831
2025-02-12 44.8 46.17 44.44 46 +1.7% 174,787 795,273,247
2025-02-11 44.72 46.2 43.72 45.23 +1.12% 205,996 923,648,457
2025-02-10 45 46.73 44.62 44.73 -1.08% 274,600 1,251,722,942
2025-02-07 43 47.5 42.58 45.22 +7.9% 339,487 1,526,847,388
2025-02-06 39.63 42.98 39.36 41.91 +4.78% 203,551 840,925,978
2025-02-05 39.8 40.94 39.29 40 +2.56% 145,710 583,933,716
2025-01-27 42 42.2 39 39 -5.34% 168,372 676,844,454
2025-01-24 38.38 41.35 38.24 41.2 +7.18% 201,416 807,555,394
2025-01-23 38.9 39.5 38.23 38.44 -0.31% 144,453 559,963,808
2025-01-22 38.4 39.39 38.02 38.56 -0.67% 122,213 470,889,554
2025-01-21 36.78 38.9 36.41 38.82 +6.15% 195,026 737,918,608
2025-01-20 36.66 37.66 36.38 36.57 +0.74% 134,319 497,251,678
2025-01-17 36 36.83 35.5 36.3 0% 119,356 432,216,402
2025-01-16 37.76 38.03 36.28 36.3 -3.23% 152,440 565,021,934
2025-01-15 37.95 38.28 37.21 37.51 -1.16% 145,479 548,722,535
2025-01-14 36.5 38.35 36.01 37.95 +5.45% 205,544 771,673,613
2025-01-13 36.26 37.21 35.41 35.99 -2.39% 137,812 498,904,181
2025-01-10 36.33 38.75 36.13 36.87 +1.26% 189,429 711,615,192
2025-01-09 37.5 37.89 36.41 36.41 -3.65% 168,623 626,448,668
2025-01-08 35.4 38.3 35.11 37.79 +5.94% 200,032 730,285,931
2025-01-07 36.03 36.7 33.71 35.67 -1.74% 279,695 976,897,946
2025-01-06 36.45 37.3 35.91 36.3 +2.83% 184,144 675,019,959
2025-01-03 38.28 38.48 35 35.3 -7.01% 197,974 719,417,438
2025-01-02 39.68 40.55 37.41 37.96 -3.06% 188,292 736,913,494
2024-12-31 39.51 40.4 38.8 39.16 -0.94% 172,004 681,505,436
2024-12-30 40.05 41.22 38.87 39.53 -0.45% 216,321 864,147,923
2024-12-27 39.96 40.8 38.1 39.71 -4.89% 312,914 1,240,527,025
2024-12-26 36.79 44.06 36.72 41.75 +13.7% 411,537 1,697,605,350
2024-12-25 36.31 37.3 35.67 36.72 +1.18% 107,709 394,648,127
2024-12-24 36.25 37.07 35.84 36.29 +0.11% 75,819 275,743,672
2024-12-23 36.32 37.51 36.02 36.25 -0.17% 115,138 422,163,640
2024-12-20 35.01 36.77 34.78 36.31 +3.71% 95,740 346,444,208
2024-12-19 34.01 35.32 34.01 35.01 +1.3% 52,783 183,421,542
2024-12-18 34.64 35.19 34.18 34.56 +0.55% 50,072 173,216,977
2024-12-17 34.85 35.02 34.13 34.37 -1.6% 67,016 231,727,837
2024-12-16 35.87 36.08 34.4 34.93 -2.4% 78,961 275,549,810
2024-12-13 35.68 36.38 35.52 35.79 -0.69% 81,181 291,828,603
2024-12-12 36.39 36.48 35.59 36.04 -0.47% 80,443 288,812,401
2024-12-11 36.33 36.64 35.8 36.21 -0.63% 98,374 355,161,432
2024-12-10 38.1 38.42 36.42 36.44 -1.46% 126,021 469,921,807
2024-12-09 37.6 37.79 36.9 36.98 -1.52% 85,067 316,634,017
2024-12-06 38.05 38.83 36.89 37.55 -0.19% 126,534 476,934,362
2024-12-05 36.15 37.68 36.04 37.62 +3.89% 124,358 459,466,552
2024-12-04 36.06 36.98 35.69 36.21 +0.03% 101,565 368,160,559
2024-12-03 37.1 37.38 35.69 36.2 -2.9% 132,925 482,630,914
2024-12-02 38 38.19 36.74 37.28 +0.81% 145,281 541,116,216
2024-11-29 35.24 37.68 34.94 36.98 +3.61% 161,421 588,562,605
2024-11-28 35.86 36.36 35.12 35.69 -0.45% 135,218 481,835,417
2024-11-27 34.07 35.96 33 35.85 +5.16% 154,846 531,472,267
2024-11-26 33.8 36.2 33.8 34.09 +0.98% 170,739 596,942,668
2024-11-25 35.3 35.73 32.97 33.76 -3.24% 174,627 593,527,342
2024-11-22 34.49 37.33 34.49 34.89 +1.16% 262,973 945,498,140
2024-11-21 35.99 37.22 34.36 34.49 -2.29% 249,420 894,498,204
2024-11-20 34.5 35.68 33.86 35.3 +2.35% 202,290 708,136,613
2024-11-19 31.8 34.49 31.8 34.49 +9.6% 237,712 795,994,443
2024-11-18 32.66 32.98 31.3 31.47 -3.82% 130,787 416,831,678
2024-11-15 32.73 33.89 32.56 32.72 0% 135,840 451,311,242
2024-11-14 33.73 34.34 32.64 32.72 -2.47% 115,070 382,628,816
2024-11-13 32.67 33.68 32.58 33.55 +1.73% 130,650 434,467,256
2024-11-12 33.94 34.19 32.29 32.98 -1.99% 148,497 492,101,888
2024-11-11 32.39 33.69 32.35 33.65 +2.59% 147,757 492,735,251
2024-11-08 33.08 33.78 32.56 32.8 -0.7% 146,911 487,630,505
2024-11-07 30.52 33.35 30.51 33.03 +6.65% 201,518 649,007,210
2024-11-06 31.55 31.73 30.72 30.97 -0.99% 128,176 400,750,685
2024-11-05 30.36 31.34 29.95 31.28 +3.2% 117,621 363,340,944
2024-11-04 28.93 30.33 28.93 30.31 +4.05% 116,427 349,363,636
2024-11-01 30.57 30.65 29.11 29.13 -4.99% 168,993 500,288,912
2024-10-31 31.03 31.45 30.53 30.66 -1.89% 129,979 401,829,457
2024-10-30 31.41 31.64 30.5 31.25 -0.45% 103,580 322,293,855
2024-10-29 31.77 32.53 31.39 31.39 -0.76% 120,055 382,343,576
2024-10-28 32.1 32.1 30.91 31.63 -1.46% 144,135 452,211,162
2024-10-25 32.2 32.4 31.56 32.1 +1.52% 123,141 394,101,476
2024-10-24 31.82 32.06 31.31 31.62 -0.03% 92,951 293,571,620
2024-10-23 31.88 32.63 31.51 31.63 -1.53% 151,784 485,807,349
2024-10-22 33.2 33.39 31.88 32.12 -3.25% 167,041 540,111,391
2024-10-21 33.7 34.71 32.8 33.2 -1.19% 219,122 738,951,494
2024-10-18 31.52 34.86 31.45 33.6 +6.33% 170,144 565,479,672
2024-10-17 32.61 32.61 31.5 31.6 -0.91% 101,852 326,866,015
2024-10-16 31.72 32.71 31.34 31.89 -1.63% 87,642 280,326,877
2024-10-15 33.26 34.27 32.42 32.42 -2.93% 132,786 442,012,387
2024-10-14 32.15 33.77 31.14 33.4 +4.24% 134,756 437,129,378
2024-10-11 34.7 34.99 31.6 32.04 -7.67% 162,257 532,393,734
2024-10-10 37.7 37.7 34.61 34.7 -8.13% 219,010 778,584,986
2024-10-09 38.2 40.29 35.31 37.77 +2.8% 354,764 1,346,377,276
2024-10-08 37.99 37.99 34.07 36.74 +15.83% 218,506 791,850,145
2024-09-30 28.5 32.13 28.49 31.72 +17.79% 181,292 551,858,193
2024-09-27 25.87 27.45 25.76 26.93 +5.57% 62,031 164,831,231
2024-09-26 24.5 25.6 24.39 25.51 +4.25% 60,478 150,783,949
2024-09-25 25.04 25.35 24.44 24.47 -0.33% 60,583 150,546,238
2024-09-24 24.22 24.79 23.41 24.55 +2.33% 55,654 134,926,917
2024-09-23 23.62 24.31 23.4 23.99 +2.04% 33,497 80,343,561
2024-09-20 23.66 24.03 23.3 23.51 -0.8% 26,421 62,222,412
2024-09-19 23.79 24.18 23.4 23.7 -0.04% 35,449 84,240,540
2024-09-18 23.08 23.9 22.98 23.71 +2.77% 37,215 87,777,473
2024-09-13 23.55 23.61 23.06 23.07 -2.25% 21,770 50,583,576
2024-09-12 23.62 24.27 23.55 23.6 -0.8% 24,406 58,375,152
2024-09-11 23.28 23.95 23.28 23.79 +1.49% 25,909 61,508,834
2024-09-10 23.05 23.71 22.75 23.44 +1.47% 21,623 50,100,928
2024-09-09 22.9 23.5 22.7 23.1 -2.12% 23,925 55,334,022
2024-09-06 24.06 24.17 23.5 23.6 -1.91% 21,911 52,139,293
2024-09-05 23.86 24.24 23.8 24.06 +0.84% 23,515 56,592,362
2024-09-04 23.59 24.14 23.5 23.86 +0.46% 25,513 60,970,761
2024-09-03 23.66 23.89 23.24 23.75 +1.06% 38,781 91,598,009
2024-09-02 24.24 24.24 23.5 23.5 -2.73% 39,344 93,358,190
2024-08-30 23.46 24.58 23.42 24.16 +1.68% 44,185 106,706,693
2024-08-29 22.6 23.86 22.5 23.76 +4.67% 35,022 82,018,917
2024-08-28 22.18 22.84 22.1 22.7 +1.7% 24,702 55,871,628
2024-08-27 22.61 22.64 22.2 22.32 -1.93% 25,740 57,470,007
2024-08-26 22.5 23.05 22.5 22.76 -0.35% 22,691 51,661,431
2024-08-23 22.75 22.99 22.5 22.84 +0.09% 17,579 40,082,359
2024-08-22 22.95 23.25 22.7 22.82 -0.91% 21,122 48,340,462
2024-08-21 22.62 23.45 22.62 23.03 +1.14% 31,194 72,350,406
2024-08-20 23.28 23.58 22.75 22.77 -2.11% 28,216 64,810,448
2024-08-19 23.3 23.72 23.21 23.26 -0.34% 26,767 62,733,725
2024-08-16 23.4 23.78 23.3 23.34 -0.85% 26,536 62,378,653
2024-08-15 23.2 24.05 23.12 23.54 +1.42% 39,296 92,900,842
2024-08-14 23.71 23.72 23.21 23.21 -2.07% 20,383 47,585,457
2024-08-13 23.59 23.73 23.26 23.7 +0.59% 26,224 61,539,976
2024-08-12 23.35 23.75 23.24 23.56 +0.9% 28,707 67,520,696
2024-08-09 23.98 24.13 23.35 23.35 -1.89% 35,184 83,002,078
2024-08-08 24.01 24.08 23.25 23.8 -0.87% 43,494 102,610,537
2024-08-07 23.94 24.44 23.84 24.01 0% 39,916 96,107,523
2024-08-06 23.99 24.18 23.62 24.01 +2.04% 55,117 131,841,326
2024-08-05 25.29 25.31 23.49 23.53 -8.34% 129,248 311,998,201
2024-08-02 25.42 27.03 25.41 25.67 +1.14% 111,635 292,106,782
2024-08-01 25.91 26.07 24.86 25.38 -1.97% 67,295 170,516,302
2024-07-31 24.27 25.98 24.19 25.89 +6.59% 65,877 166,025,176
2024-07-30 24.62 24.62 23.91 24.29 -0.04% 37,521 91,145,466
2024-07-29 25.18 25.18 23.85 24.3 -2.84% 45,267 110,061,682
2024-07-26 24.53 25.09 24.23 25.01 +2.71% 33,527 83,243,299
2024-07-25 24.51 24.58 24.13 24.35 -1.38% 35,989 87,653,920
2024-07-24 25.33 25.45 24.58 24.69 -2.99% 47,167 117,566,678
2024-07-23 26.33 26.38 25.38 25.45 -3.38% 52,724 136,085,497
2024-07-22 26.26 26.71 26.21 26.34 +0.57% 60,531 159,895,453
2024-07-19 26.59 27.05 26.14 26.19 -1.24% 53,669 142,709,263
2024-07-18 26.58 26.84 26 26.52 -0.82% 51,138 135,096,611
2024-07-17 26.8 27.06 26.49 26.74 -0.34% 43,468 116,529,332
2024-07-16 26.28 26.89 26.11 26.83 +1.82% 49,223 131,094,032
2024-07-15 26.74 26.74 26.08 26.35 -1.46% 66,496 175,400,752
2024-07-12 26.5 26.92 26.1 26.74 +0.3% 51,191 136,095,500
2024-07-11 26.81 27.03 26.25 26.66 +0.6% 74,531 198,476,943
2024-07-10 26.01 26.64 25.9 26.5 +1.53% 66,858 176,550,509
2024-07-09 25.03 26.14 25.03 26.1 +3.33% 77,026 198,098,200
2024-07-08 25.19 25.8 24.96 25.26 -0.82% 78,677 199,174,953
2024-07-05 24.44 25.7 23.98 25.47 +4.81% 88,488 220,616,643
2024-07-04 24.49 25.24 24.18 24.3 +0.25% 102,517 253,658,962
2024-07-03 25.35 25.87 24.13 24.24 +2.41% 118,784 292,482,565
2024-07-02 23.83 24.25 23.49 23.67 -0.42% 44,893 107,054,321
2024-07-01 24.02 24.2 23.01 23.77 -1.53% 50,488 118,716,336
2024-06-28 23.76 24.75 23.66 24.14 +0.75% 45,522 111,026,623
2024-06-27 23.91 24.29 23.76 23.96 -0.33% 44,423 106,627,704
2024-06-26 23.05 24.13 22.87 24.04 +4.34% 48,311 113,448,998
2024-06-25 23.66 24 22.7 23.04 -2.46% 68,031 157,538,722
2024-06-24 24.55 24.7 23.55 23.62 -4.68% 68,441 164,158,241
2024-06-21 24.11 24.93 23.8 24.78 +1.56% 49,078 120,410,189
2024-06-20 24.5 25.1 24.33 24.4 -0.57% 55,024 136,363,824
2024-06-19 24.96 25.69 24.54 24.54 -0.73% 92,979 233,400,529
2024-06-18 24.66 24.98 24.45 24.72 +1.27% 69,416 171,758,763
2024-06-17 24.51 25.1 24.26 24.41 -0.49% 75,100 184,856,989
2024-06-14 24.29 24.8 23.7 24.53 +1.15% 76,241 185,718,370
2024-06-13 24.02 24.35 23.8 24.25 +1.55% 56,701 136,940,412
2024-06-12 24.03 24.3 23.85 23.88 -0.62% 39,155 94,013,594
2024-06-11 23.76 24.16 22.97 24.03 +0.71% 67,162 158,128,059
2024-06-07 24.29 24.56 23.67 23.86 -1.08% 50,064 119,774,748
2024-06-06 25.16 25.16 23.98 24.12 -2.74% 43,882 106,989,455
2024-06-05 25.1 25.45 24.8 24.8 -1.27% 42,939 107,626,879
2024-06-04 24.92 25.21 24.41 25.12 +0.32% 50,780 125,503,968
2024-06-03 24.82 25.36 24.59 25.04 +1.05% 65,688 164,630,220
2024-05-31 25.41 25.64 24.7 24.78 -2.21% 46,952 118,058,275
2024-05-30 25.26 25.79 25.11 25.34 -0.2% 30,567 78,090,529
2024-05-29 25.44 25.72 25 25.39 -0.24% 33,058 83,767,355
2024-05-28 25.7 25.78 25.13 25.45 -1.13% 39,174 99,719,198
2024-05-27 25.45 25.77 25 25.74 +1.38% 48,466 123,274,100
2024-05-24 26.06 26.37 25.25 25.39 -2.68% 63,550 162,365,988
2024-05-23 26.21 26.6 25.9 26.09 -1.73% 47,825 124,901,084
2024-05-22 26.98 26.98 26.23 26.55 -0.97% 44,848 118,808,549
2024-05-21 27.39 27.39 26.69 26.81 -1.43% 31,279 84,285,737
2024-05-20 27 27.78 26.69 27.2 +0.15% 54,922 149,390,097
2024-05-17 26.81 27.3 26.57 27.16 +1.19% 50,369 136,247,528
2024-05-16 27.11 27.97 26.81 26.84 -2.01% 49,950 136,172,107
2024-05-15 27.41 28.1 27.17 27.39 +0.29% 43,940 121,698,551
2024-05-14 27.65 28.28 27.26 27.31 -1.3% 57,035 158,044,510
2024-05-13 26.57 28.21 26.55 27.67 +4.22% 86,283 237,892,695
2024-05-10 27.29 27.29 26.2 26.55 -2.68% 66,787 177,347,568
2024-05-09 26.63 27.79 26.59 27.28 +2.17% 61,937 169,722,269
2024-05-08 27.41 27.9 26.66 26.7 -2.73% 77,690 210,642,922
2024-05-07 27.71 28 27.14 27.45 -1.33% 67,800 186,846,263
2024-05-06 27 28.05 27 27.82 +3.42% 77,271 214,551,685
2024-04-30 26.15 27.53 26.15 26.9 +2.4% 69,462 188,074,295
2024-04-29 26.33 27.77 26.27 26.27 -0.23% 116,334 313,338,955
2024-04-26 25.3 26.6 24.78 26.33 +5.87% 106,839 276,982,234
2024-04-25 24.05 25.25 23.9 24.87 +2.64% 73,010 180,338,723
2024-04-24 25.4 25.58 24.14 24.23 -4.57% 98,686 242,857,300
2024-04-23 25.63 26.26 24.97 25.39 -0.7% 80,208 204,663,300
2024-04-22 24.7 26.09 24.55 25.57 +2.08% 82,402 209,551,506
2024-04-19 26.58 26.97 24.7 25.05 -1.76% 103,162 260,910,523
2024-04-18 24 25.92 23.72 25.5 +8.05% 131,932 329,413,266
2024-04-17 23 23.7 23 23.6 +4.38% 69,100 161,678,976
2024-04-16 23.7 23.8 22.61 22.61 -5.2% 86,557 200,286,599
2024-04-15 22.82 24.2 22.75 23.85 +3.79% 103,841 246,616,715
2024-04-12 23.29 23.63 22.71 22.98 -1.2% 60,195 139,196,248
2024-04-11 22.82 23.6 22.51 23.26 +2.02% 76,491 177,245,895
2024-04-10 23.1 23.35 22.57 22.8 -1.34% 80,059 183,385,974
2024-04-09 22.49 23.85 22.16 23.11 +4.29% 119,700 276,862,042
2024-04-08 21.31 22.88 21.2 22.16 +3.65% 129,467 287,306,280
2024-04-03 21.01 21.62 20.5 21.38 +1.04% 88,361 186,412,161
2024-04-02 21.56 21.9 20.98 21.16 -3.2% 91,478 195,759,856
2024-04-01 20.1 22.5 20.1 21.86 +12.28% 145,047 312,049,103
2024-03-29 19.07 19.5 18.88 19.47 +1.67% 39,853 76,359,329
2024-03-28 19 19.55 19 19.15 +0.42% 62,004 119,401,504
2024-03-27 19.72 19.79 19 19.07 -4.22% 49,784 96,146,600
2024-03-26 20.15 20.26 19.64 19.91 -0.65% 47,881 95,452,017
2024-03-25 20.27 20.78 20.01 20.04 -2.29% 44,310 90,646,338
2024-03-22 20.86 21.02 20.2 20.51 -1.87% 50,970 104,663,011
2024-03-21 21.31 21.5 20.72 20.9 -1.74% 57,590 121,243,609
2024-03-20 21.11 21.41 21.07 21.27 +0.09% 49,941 106,022,125
2024-03-19 21.56 21.66 21.13 21.25 -1.07% 47,858 102,329,676
2024-03-18 21.33 21.48 21 21.48 +1.18% 52,753 112,212,683
2024-03-15 21.11 21.29 20.8 21.23 +0.71% 39,972 83,945,355
2024-03-14 21.6 21.73 20.76 21.08 -2.95% 53,146 112,487,392
2024-03-13 21.58 21.98 21.42 21.72 +0.7% 48,286 105,039,646
2024-03-12 21.49 21.86 21.31 21.57 +0.09% 53,794 116,125,323
2024-03-11 20.33 21.63 20.21 21.55 +5.84% 64,805 136,477,266
2024-03-08 20.35 20.55 19.95 20.36 +0.59% 41,619 84,110,017
2024-03-07 20.75 21.18 20.24 20.24 -2.17% 51,830 107,302,415
2024-03-06 20.7 21.09 20.42 20.69 -1% 42,027 87,081,151
2024-03-05 21.15 21.15 20.49 20.9 -1.32% 64,159 133,388,570
2024-03-04 21 21.4 20.68 21.18 -0.75% 74,724 157,439,919
2024-03-01 20.85 21.88 20.66 21.34 +1.62% 86,253 183,231,753
2024-02-29 20 21.02 19.92 21 +4.74% 70,362 145,360,314
2024-02-28 21.8 21.99 20.05 20.05 -6.87% 119,897 251,989,246
2024-02-27 20.12 21.59 20.1 21.53 +7.54% 100,766 210,557,098
2024-02-26 20.26 20.49 19.77 20.02 -0.89% 77,424 155,550,776
2024-02-23 20.18 20.23 19.68 20.2 0% 84,754 169,210,840
2024-02-22 19.51 20.39 19.38 20.2 +3.27% 69,305 137,240,566
2024-02-21 19.36 20.28 19.15 19.56 +0.46% 98,077 194,431,111
2024-02-20 19.19 19.68 18.72 19.47 +0.31% 73,069 140,340,862
2024-02-19 20.54 20.6 18.81 19.41 -4.85% 118,107 229,894,426
2024-02-08 19.53 21.18 19.45 20.4 +4.62% 105,563 216,849,896
2024-02-07 18.24 19.8 18.06 19.5 +8.09% 130,153 248,660,155
2024-02-06 16.25 18.17 15.53 18.04 +8.15% 131,681 221,665,430
2024-02-05 16.4 16.93 14.72 16.68 +1.09% 120,798 191,765,309
2024-02-02 17.82 17.94 15.88 16.5 -6.99% 79,408 133,435,043
2024-02-01 17.55 18.26 17.23 17.74 +1.2% 68,366 121,040,306
2024-01-31 18.37 18.62 17.45 17.53 -5.4% 64,248 115,317,212
2024-01-30 19.19 19.79 18.53 18.53 -3.29% 58,873 112,707,025
2024-01-29 20.34 20.65 19.13 19.16 -4.87% 69,536 136,664,908
2024-01-26 20.74 21.05 20.02 20.14 -0.1% 92,949 191,121,947
2024-01-25 18.88 20.26 18.66 20.16 +6.78% 80,472 158,039,006
2024-01-24 19.12 19.3 18.17 18.88 -0.68% 71,632 133,441,211
2024-01-23 19.1 19.29 18.71 19.01 -0.94% 61,970 117,622,844
2024-01-22 20 20.48 18.87 19.19 -5.47% 60,240 118,608,463
2024-01-19 20.69 20.72 20.05 20.3 -2.31% 54,869 111,579,663
2024-01-18 20.4 20.85 20.01 20.78 +1.56% 60,551 123,614,397
2024-01-17 21.09 21.18 20.46 20.46 -3.49% 36,578 75,864,734
2024-01-16 21.19 21.4 20.75 21.2 -0.19% 46,555 97,966,232
2024-01-15 21.63 21.79 21.06 21.24 -2.93% 58,596 125,031,099
2024-01-12 22.01 22.84 21.81 21.88 +0.6% 67,877 151,497,130
2024-01-11 21.41 21.87 21.33 21.75 +1.4% 47,129 101,910,703
2024-01-10 21.38 21.61 20.88 21.45 -0.09% 39,721 84,754,197
2024-01-09 21.57 21.85 21.22 21.47 +0.23% 44,297 95,309,917
2024-01-08 22.46 22.47 21.29 21.42 -4.42% 64,315 139,020,532
2024-01-05 22.57 23.04 22.31 22.41 -1.23% 35,475 80,429,799
2024-01-04 23.18 23.22 22.51 22.69 -2.62% 50,563 114,792,455
2024-01-03 23.36 23.57 23.12 23.3 -0.17% 30,985 72,101,301
2024-01-02 23.85 23.93 23.31 23.34 -1.73% 47,879 112,708,861

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

щнЕшзЖчзСцКА 001229

近三个月

хНОшП▒ч║┐ч╝Ж 001208

2023年全年

хЕ░хЙСцЩ║шГ╜ 688557

近期数据

чзСхЙНчФЯчЙй 688526

2024年一季度

шЙ╛ч╜ЧшГ╜ц║Р 688717

近期数据

ф╕Йшп║чФЯчЙй 300298

近期数据

щЫЕцИИх░Ф 600177

近半年

ц╡╖щ╗ШчзСцКА 300084

2024年一季度

хНОшП▒щТвщУБ 000932

2024年一季度

щЗНх║Жц╕п 600279

2023年全年

热门概念板块

半导体
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
光伏产业
军工

шИкхПСхКихКЫ (600893)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
数字经济
新能源汽车

хоПхПСшВбф╗╜ (600885)

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