цШАхЖвчзСцКА 688260

数据更新至:

添加到对比分析

15.07 -1.70%

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

15.07
-1.7% -0.26
15.41
开盘价
15.41
最高价
14.83
最低价
19,033
成交量
数据更新至: 2025-03-25

技术指标

15.82
MA5 (5日均线)
16.18
MA10 (10日均线)
16.31
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 15.41 15.41 14.83 15.07 -1.7% 19,033 28,623,034
2025-03-24 15.65 15.96 14.91 15.33 -2.04% 44,473 67,965,170
2025-03-21 16.2 16.47 15.65 15.65 -4.75% 38,129 60,861,761
2025-03-20 16.46 17.33 16.35 16.43 -1.08% 48,176 80,996,782
2025-03-19 17.18 17.18 16.43 16.61 -3.65% 37,959 63,352,153
2025-03-18 17.49 17.66 17 17.24 -0.92% 74,722 129,412,202
2025-03-17 16.71 17.54 16.48 17.4 +5.07% 87,445 149,215,155
2025-03-14 15.29 16.65 14.92 16.56 +8.73% 86,182 137,218,143
2025-03-13 16.24 16.24 15.01 15.23 -6.28% 74,905 115,414,533
2025-03-12 16.2 16.64 16.15 16.25 +0.31% 31,057 50,973,054
2025-03-11 16.04 16.28 15.7 16.2 -0.86% 28,105 45,217,760
2025-03-10 16.24 16.58 16 16.34 +0.55% 36,433 59,486,246
2025-03-07 16.54 16.99 16.14 16.25 -1.81% 41,014 67,774,984
2025-03-06 16.33 16.65 16.23 16.55 +1.97% 45,619 75,337,928
2025-03-05 16.41 16.6 15.93 16.23 -0.43% 34,239 55,455,574
2025-03-04 15.79 16.34 15.61 16.3 +2.71% 35,855 57,521,113
2025-03-03 15.83 16.4 15.6 15.87 +0.19% 42,334 67,786,083
2025-02-28 17 17.09 15.5 15.84 -6.77% 56,825 92,691,149
2025-02-27 17.88 17.88 16.78 16.99 -4.71% 66,612 114,579,486
2025-02-26 18.18 18.24 17.65 17.83 -1.27% 60,581 108,033,001
2025-02-25 17.94 18.47 17.52 18.06 -1.1% 78,378 141,307,787
2025-02-24 17.6 18.29 16.67 18.26 +3.16% 124,598 217,587,403
2025-02-21 17.74 17.78 17.09 17.7 -0.23% 83,673 146,357,129
2025-02-20 17.98 18.17 17.5 17.74 -1.33% 61,203 108,834,158
2025-02-19 17.4 18.05 17.35 17.98 +1.75% 63,731 113,572,761
2025-02-18 18 18.56 17.5 17.67 -3.44% 82,436 149,208,963
2025-02-17 18.91 19.44 18.03 18.3 -5.86% 118,471 221,844,750
2025-02-14 18.63 19.7 18.58 19.44 +2.32% 135,670 259,534,331
2025-02-13 18.41 19.48 17.9 19 +3.26% 168,612 316,423,290
2025-02-12 17.86 19.5 17.46 18.4 -3.61% 223,580 409,474,541
2025-02-11 15.96 19.09 15.84 19.09 +19.99% 207,156 381,419,420
2025-02-10 14.83 15.95 14.73 15.91 +6.14% 71,948 111,435,270
2025-02-07 14.65 15.9 14.58 14.99 +2.39% 75,438 113,626,388
2025-02-06 14.3 14.92 14.21 14.64 +2.09% 75,183 109,670,484
2025-02-05 14.3 14.53 14 14.34 +2.5% 30,750 44,058,921
2025-01-27 14.55 14.55 13.83 13.99 -1.13% 31,305 44,026,031
2025-01-24 13.69 14.28 13.6 14.15 +3.36% 24,460 34,158,144
2025-01-23 13.89 14.22 13.67 13.69 -0.22% 19,456 27,135,664
2025-01-22 13.8 13.99 13.55 13.72 -1.22% 17,309 23,787,398
2025-01-21 14.25 14.25 13.71 13.89 -0.86% 15,536 21,607,669
2025-01-20 13.95 14.15 13.76 14.01 +0.86% 14,895 20,867,058
2025-01-17 13.76 13.99 13.66 13.89 +0.29% 11,897 16,454,775
2025-01-16 13.84 14.08 13.69 13.85 +0.51% 14,031 19,481,064
2025-01-15 14.36 14.36 13.74 13.78 -2.27% 19,242 26,663,793
2025-01-14 13.27 14.13 13.22 14.1 +7.39% 25,853 35,594,641
2025-01-13 12.77 13.23 12.51 13.13 +1.7% 16,870 21,804,056
2025-01-10 13.52 13.69 12.9 12.91 -4.3% 16,311 21,658,740
2025-01-09 13.27 13.77 13.27 13.49 +0.3% 15,767 21,448,677
2025-01-08 13.67 13.74 12.9 13.45 -1.61% 20,177 26,949,569
2025-01-07 13.03 13.67 13.03 13.67 +4.35% 18,620 24,875,720
2025-01-06 13.31 13.54 12.55 13.1 -1.95% 22,171 28,978,841
2025-01-03 13.69 14.05 13.33 13.36 -2.91% 25,262 34,480,108
2025-01-02 13.88 14.44 13.54 13.76 -1.36% 28,029 39,248,896
2024-12-31 14.55 14.77 13.92 13.95 -3.93% 21,114 29,947,369
2024-12-30 14.9 14.9 14.03 14.52 -2.29% 19,086 27,778,811
2024-12-27 14.9 15.22 14.71 14.86 -0.8% 19,088 28,581,566
2024-12-26 14.64 15.1 14.47 14.98 +2.81% 20,867 31,186,293
2024-12-25 15.22 15.25 14.38 14.57 -4.52% 30,155 44,125,353
2024-12-24 15.5 15.6 14.77 15.26 +0.26% 31,007 46,914,766
2024-12-23 16.33 16.82 15.2 15.22 -7.03% 34,004 53,304,386
2024-12-20 15.94 16.65 15.8 16.37 +2.31% 27,898 45,712,767
2024-12-19 15.71 16.22 15.63 16 +0.38% 24,161 38,526,876
2024-12-18 16.04 16.09 15.23 15.94 +0.06% 28,829 45,545,182
2024-12-17 17.05 17.15 15.72 15.93 -6.51% 43,733 71,019,865
2024-12-16 17.5 17.54 16.85 17.04 -3.18% 26,489 45,596,944
2024-12-13 17.89 18.1 17.58 17.6 -2.22% 27,433 48,685,553
2024-12-12 18 18.43 17.72 18 +0.33% 31,885 57,463,399
2024-12-11 17.45 18.25 17.3 17.94 +2.81% 37,318 66,583,541
2024-12-10 17.81 17.99 17.31 17.45 +1.63% 42,258 74,816,700
2024-12-09 17.63 17.63 16.94 17.17 -1.21% 22,228 38,238,989
2024-12-06 17.38 17.6 16.99 17.38 -0.52% 34,688 59,941,958
2024-12-05 16.77 17.5 16.61 17.47 +4.55% 42,665 73,259,854
2024-12-04 17.25 17.4 16.59 16.71 -3.52% 31,988 54,366,746
2024-12-03 17.51 17.52 17.09 17.32 -0.35% 33,609 58,104,915
2024-12-02 16.81 17.44 16.7 17.38 +3.7% 45,979 78,800,218
2024-11-29 16.7 17.12 16.3 16.76 +0.06% 40,873 68,196,393
2024-11-28 16.82 17.12 16.7 16.75 -2.45% 33,539 56,595,441
2024-11-27 16.94 17.2 16.16 17.17 +0.29% 43,164 71,634,553
2024-11-26 17.79 17.89 16.93 17.12 -2.67% 36,932 64,090,714
2024-11-25 17.7 17.74 17.05 17.59 -0.73% 40,676 70,600,906
2024-11-22 18.75 19.8 17.59 17.72 -5.19% 61,189 115,684,058
2024-11-21 18.8 18.98 18.36 18.69 -1.27% 42,424 79,140,033
2024-11-20 18.54 19.06 18.31 18.93 +1.99% 47,599 88,886,536
2024-11-19 17.95 18.64 17.78 18.56 +3.4% 44,401 80,759,481
2024-11-18 19.86 19.98 17.33 17.95 -8.37% 64,825 118,470,225
2024-11-15 20.49 20.79 19.4 19.59 -3.59% 59,987 120,951,214
2024-11-14 21.17 22.02 20.15 20.32 -5.93% 74,383 155,910,403
2024-11-13 22.39 22.74 20.88 21.6 -6.61% 115,690 248,613,522
2024-11-12 20.68 25 19.88 23.13 +11.04% 175,438 407,388,038
2024-11-11 19.64 21.38 19.64 20.83 +4.15% 77,242 159,615,658
2024-11-08 19.19 20.16 19.06 20 +4.66% 65,413 128,217,187
2024-11-07 19.05 19.34 18.67 19.11 -0.36% 56,360 107,365,855
2024-11-06 18.89 20.2 18.7 19.18 +2.62% 86,674 168,248,318
2024-11-05 18.3 19.15 18.14 18.69 +1.85% 82,271 152,699,654
2024-11-04 17 18.68 17 18.35 +7.88% 81,912 148,739,686
2024-11-01 18 18.02 16.81 17.01 -6.74% 67,128 116,363,143
2024-10-31 17.74 18.7 17.01 18.24 +1.73% 99,976 178,780,356
2024-10-30 17.45 18.75 17.35 17.93 +3.05% 104,688 189,203,542
2024-10-29 17.12 17.88 16.75 17.4 +1.69% 77,269 134,714,500
2024-10-28 17.1 17.25 16.85 17.11 -0.06% 34,245 58,319,377
2024-10-25 16.88 17.31 16.81 17.12 +1.06% 31,228 53,306,690
2024-10-24 16.68 17.19 16.57 16.94 -0.94% 29,233 49,260,498
2024-10-23 17.45 17.67 16.97 17.1 -3.39% 58,832 101,818,413
2024-10-22 17.95 18.28 17.39 17.7 +0.11% 54,039 95,876,655
2024-10-21 18.45 18.86 17.64 17.68 -0.56% 79,420 144,994,896
2024-10-18 17 18.45 16.89 17.78 +3.67% 72,360 128,318,965
2024-10-17 16.73 17.76 16.58 17.15 +4.13% 55,863 96,405,476
2024-10-16 16.66 17.08 16.29 16.47 -3.8% 45,859 76,414,382
2024-10-15 17.1 18.6 17.03 17.12 -3.87% 75,332 134,286,955
2024-10-14 16.01 18.1 15.72 17.81 +13.51% 68,461 116,082,398
2024-10-11 17.07 17.18 15.53 15.69 -8.35% 53,662 86,315,143
2024-10-10 17.6 18.6 16.97 17.12 -2.56% 54,136 95,427,881
2024-10-09 19.35 20.38 17.55 17.57 -14.46% 95,436 181,079,485
2024-10-08 19.7 20.54 17.32 20.54 +19.98% 117,613 227,431,398
2024-09-30 15.8 17.24 15.24 17.12 +15.44% 89,918 146,279,090
2024-09-27 13.7 15.5 13.7 14.83 +8.25% 33,194 47,575,184
2024-09-26 13.18 13.77 13.01 13.7 +4.98% 46,994 63,240,774
2024-09-25 12.91 13.35 12.79 13.05 +2.19% 40,460 53,061,405
2024-09-24 12.55 12.83 12.1 12.77 +1.35% 37,491 47,021,655
2024-09-23 12.02 12.7 11.86 12.6 +5.53% 46,295 57,612,811
2024-09-20 12.12 12.29 11.84 11.94 -0.91% 27,167 32,643,884
2024-09-19 11.98 12.22 11.83 12.05 +0.58% 32,417 39,014,398
2024-09-18 12.17 12.42 11.56 11.98 -0.75% 34,693 41,283,074
2024-09-13 12.27 12.36 12.03 12.07 -1.95% 21,715 26,379,363
2024-09-12 12.7 12.76 12.27 12.31 -2.76% 32,012 39,925,454
2024-09-11 13.07 13.09 12.57 12.66 -2.31% 24,491 31,261,159
2024-09-10 12.66 12.99 12.43 12.96 +2.69% 34,541 43,909,136
2024-09-09 12.73 12.85 12.48 12.62 -2.32% 35,602 44,839,355
2024-09-06 13.17 13.21 12.43 12.92 -2.2% 50,573 65,013,600
2024-09-05 13.46 13.46 12.95 13.21 0% 31,589 41,470,661
2024-09-04 13.26 13.52 12.72 13.21 -1.05% 37,684 49,416,888
2024-09-03 13.41 13.53 13.15 13.35 -0.37% 25,375 33,802,352
2024-09-02 14.39 14.39 13.28 13.4 -3.39% 41,644 56,791,679
2024-08-30 13.13 14.28 13.09 13.87 +5.64% 53,235 73,324,708
2024-08-29 12.43 13.45 12.4 13.13 +5.21% 44,841 58,328,141
2024-08-28 12.05 12.84 12 12.48 +3.4% 40,955 51,194,416
2024-08-27 12.93 12.93 12.02 12.07 -5.04% 23,542 28,761,118
2024-08-26 12.28 12.83 12.24 12.71 +3.33% 30,408 38,382,975
2024-08-23 12.3 12.64 11.79 12.3 +0.41% 30,824 37,561,412
2024-08-22 12.5 12.77 12.18 12.25 -2% 23,117 28,526,920
2024-08-21 12.2 12.98 12.2 12.5 +0.81% 34,132 43,123,459
2024-08-20 12.49 12.85 12.28 12.4 -2.13% 38,339 47,996,122
2024-08-19 13.98 13.98 12.46 12.67 -8.59% 71,841 92,540,862
2024-08-16 12.88 14.09 12.88 13.86 +8.62% 74,033 100,499,959
2024-08-15 12.56 13 12.41 12.76 +1.19% 27,060 34,528,720
2024-08-14 12.36 12.84 12.36 12.61 +1.29% 24,446 30,797,207
2024-08-13 12.21 12.54 12.06 12.45 +1.3% 18,510 22,836,862
2024-08-12 12.58 12.67 12.18 12.29 -2.92% 16,988 21,018,454
2024-08-09 12.89 12.89 12.54 12.66 -0.08% 14,488 18,390,031
2024-08-08 12.8 12.93 12.45 12.67 -1.32% 20,752 26,326,151
2024-08-07 12.85 13.06 12.71 12.84 +0.55% 24,085 30,996,188
2024-08-06 12.66 12.88 12.55 12.77 +2.74% 26,749 34,060,679
2024-08-05 13.06 13.24 12.33 12.43 -6.12% 40,377 51,808,391
2024-08-02 13.65 13.93 13.18 13.24 -4.75% 28,162 38,127,542
2024-08-01 13.91 14.18 13.62 13.9 +0.22% 27,290 37,964,080
2024-07-31 13.38 13.88 13.06 13.87 +4.68% 35,281 48,122,112
2024-07-30 13.47 13.7 13.15 13.25 -1.63% 21,813 29,205,966
2024-07-29 13.47 13.7 13.14 13.47 +0.67% 17,049 22,905,347
2024-07-26 13.27 13.65 12.95 13.38 +2.29% 19,090 25,590,029
2024-07-25 12.93 13.42 12.88 13.08 -0.08% 21,405 28,043,331
2024-07-24 13.45 13.74 12.98 13.09 -2.68% 28,717 38,018,219
2024-07-23 14.2 14.25 13.43 13.45 -4.47% 30,666 42,429,735
2024-07-22 13.77 14.39 13.63 14.08 +1.96% 31,527 44,179,143
2024-07-19 13.39 13.98 13.31 13.81 +2.83% 26,154 35,956,766
2024-07-18 13.64 13.64 12.97 13.43 -2.89% 35,470 46,921,008
2024-07-17 14.26 14.49 13.66 13.83 -2.61% 37,978 53,038,380
2024-07-16 13.53 14.45 13.24 14.2 +5.26% 48,400 68,001,699
2024-07-15 13.86 13.95 13.3 13.49 -3.71% 19,857 26,864,818
2024-07-12 14.27 14.44 13.86 14.01 -2.64% 24,671 34,604,354
2024-07-11 13.81 14.5 13.81 14.39 +5.19% 30,663 43,649,311
2024-07-10 13.84 14.01 13.59 13.68 -1.72% 19,877 27,468,292
2024-07-09 12.85 13.96 12.85 13.92 +6.02% 37,809 51,298,226
2024-07-08 13.28 13.58 13.03 13.13 -1.72% 23,504 31,147,362
2024-07-05 13.33 13.55 12.84 13.36 +0.68% 24,768 32,867,215
2024-07-04 14.1 14.1 13.2 13.27 -4.87% 23,895 32,377,542
2024-07-03 14.26 14.26 13.85 13.95 -2.24% 21,241 29,798,864
2024-07-02 14.08 14.68 14.03 14.27 -1.59% 30,615 43,907,211
2024-07-01 14.79 15.35 14.05 14.5 -2.49% 43,571 62,807,418
2024-06-28 14.29 15.84 13.91 14.87 +3.55% 48,348 72,821,695
2024-06-27 14.4 15.24 14.23 14.36 -1.64% 34,096 50,285,260
2024-06-26 13.89 14.7 13.39 14.6 +5.26% 30,396 42,543,416
2024-06-25 14.28 14.35 13.6 13.87 -2.26% 33,264 46,066,684
2024-06-24 15.25 15.3 14.12 14.19 -7.56% 36,990 53,833,029
2024-06-21 15.79 15.79 14.9 15.35 -2.66% 27,830 42,547,377
2024-06-20 15.9 16.38 15.66 15.77 -0.63% 32,123 51,545,949
2024-06-19 16.09 16.14 15.56 15.87 -1.37% 21,456 33,957,056
2024-06-18 15.96 16.41 15.91 16.09 -0.12% 36,154 58,293,796
2024-06-17 15.65 16.5 15.46 16.11 +1.77% 33,426 53,712,357
2024-06-14 16.17 16.17 15.62 15.83 -2.1% 24,807 39,216,679
2024-06-13 15.75 16.58 15.66 16.17 +3.13% 41,243 66,712,601
2024-06-12 15.2 15.8 15.09 15.68 +3.7% 31,916 49,740,399
2024-06-11 14.63 15.22 14.11 15.12 +3.14% 29,848 43,986,616
2024-06-07 14.91 15.21 14.52 14.66 +1.73% 29,498 43,719,302
2024-06-06 15.38 15.55 14.28 14.41 -4.88% 36,019 52,909,662
2024-06-05 15.52 15.6 15 15.15 -2.26% 31,574 48,164,955
2024-06-04 16.44 16.6 15.02 15.5 -6.17% 65,620 102,414,241
2024-06-03 17.44 17.99 16.27 16.52 -6.24% 61,129 103,525,656
2024-05-31 17.48 18.48 17.06 17.62 +2.56% 43,733 78,298,306
2024-05-30 17.08 18.08 16.55 17.18 +1.66% 36,631 63,460,150
2024-05-29 16.96 17.61 16.88 16.9 -0.35% 30,532 52,562,491
2024-05-28 17.73 17.73 16.83 16.96 -3.58% 28,823 49,136,785
2024-05-27 17.5 17.66 16.5 17.59 +2.27% 34,018 57,810,320
2024-05-24 18.18 18.34 17.11 17.2 -6.27% 45,523 79,910,857
2024-05-23 18.03 18.99 17.8 18.35 +1.1% 54,452 100,576,117
2024-05-22 18.3 18.35 17.79 18.15 +0.44% 28,998 52,444,913
2024-05-21 18.14 18.48 17.8 18.07 -0.39% 39,087 71,032,992
2024-05-20 18.31 18.9 17.42 18.14 -0.87% 64,016 116,165,002
2024-05-17 16.54 18.89 16.38 18.3 +10.57% 66,039 116,276,451
2024-05-16 16.49 16.84 16.34 16.55 +3.31% 34,567 57,453,811
2024-05-15 16.21 16.72 15.97 16.02 -1.72% 28,933 47,317,461
2024-05-14 16.4 16.86 16 16.3 +1.56% 36,154 59,670,378
2024-05-13 16.79 16.79 15.9 16.05 -4.86% 39,933 64,828,713
2024-05-10 18.25 18.28 16.8 16.87 -6.54% 46,960 80,904,503
2024-05-09 18.12 18.77 17.87 18.05 -1.96% 42,849 78,885,350
2024-05-08 19.09 19.12 18.36 18.41 -3.21% 37,609 70,113,948
2024-05-07 19.09 19.5 18.61 19.02 +0.85% 37,802 72,403,074
2024-05-06 18.5 19.1 18.3 18.86 +4.08% 45,042 84,712,550
2024-04-30 19.5 19.93 18 18.12 -5.67% 59,255 111,554,260
2024-04-29 19.05 19.78 19.05 19.21 +0.84% 53,010 102,517,744
2024-04-26 18.4 19.32 18.3 19.05 +3.31% 50,831 96,397,882
2024-04-25 18.48 19.17 18.29 18.44 -0.27% 46,444 87,182,780
2024-04-24 18.15 18.71 17.68 18.49 +1.82% 60,321 110,381,225
2024-04-23 18.2 18.68 17.79 18.16 +2.31% 47,864 87,254,686
2024-04-22 17.52 18.6 16.63 17.75 -3.53% 49,932 88,122,022
2024-04-19 19.97 20.35 18.11 18.4 -9.58% 78,514 148,345,696
2024-04-18 20.19 21.92 19.11 20.35 -0.25% 117,536 239,394,668
2024-04-17 18 20.41 17.8 20.4 +18.6% 84,449 160,925,501
2024-04-16 18.96 19.03 16.23 17.2 -10.32% 73,780 130,683,775
2024-04-15 21.07 21.49 18.79 19.18 -9.66% 81,084 159,174,451
2024-04-12 21.3 21.95 21 21.23 +0.57% 41,689 89,566,733
2024-04-11 22 22.89 21 21.11 -5.55% 54,015 117,557,959
2024-04-10 23.18 23.6 21.99 22.35 -5.1% 52,624 118,921,093
2024-04-09 22 23.65 21.3 23.55 +6.08% 74,536 167,802,370
2024-04-08 24.5 24.5 22.2 22.2 -9.98% 69,108 158,733,018
2024-04-03 24 25.29 22.99 24.66 +1.52% 85,001 207,688,483
2024-04-02 25.2 25.35 23.81 24.29 -6.03% 81,883 199,865,153
2024-04-01 27.5 27.5 24.75 25.85 -5.31% 108,444 280,687,090
2024-03-29 24.84 28.4 24.3 27.3 +9.77% 115,035 297,034,201
2024-03-28 22.1 25.4 21.63 24.87 +13.56% 120,829 285,703,248
2024-03-27 23.9 24.12 21.82 21.9 -10.32% 102,155 232,224,018
2024-03-26 25.01 25.89 24 24.42 -4.91% 96,868 240,381,195
2024-03-25 29.3 29.5 25.45 25.68 -12.35% 109,390 296,154,689
2024-03-22 29.98 30.72 29 29.3 -2.27% 77,691 231,887,495
2024-03-21 29.01 30.86 28.39 29.98 +1.32% 107,415 320,235,938
2024-03-20 27 30.06 26.56 29.59 +7.52% 119,071 336,011,286
2024-03-19 27.8 29.59 27.38 27.52 -0.86% 121,735 348,553,463
2024-03-18 25.8 28.5 25.06 27.76 +12.03% 145,404 385,976,315
2024-03-15 23.09 26.06 23.08 24.78 +6.4% 109,716 269,088,412
2024-03-14 24 24.29 22.5 23.29 -3.92% 84,381 197,982,848
2024-03-13 23.26 26.78 22.36 24.24 +3.37% 152,411 375,050,063
2024-03-12 20.06 23.45 20.05 23.45 +20.01% 155,242 340,350,911
2024-03-11 18.5 20.88 18.5 19.54 +6.14% 134,931 267,208,728
2024-03-08 18 18.64 17.62 18.41 +2.79% 69,240 126,795,127
2024-03-07 19.31 19.36 17.5 17.91 -7.15% 93,311 172,518,626
2024-03-06 18.6 19.95 17.6 19.29 +2.44% 125,605 235,224,535
2024-03-05 17.85 21.03 16.88 18.83 +3.86% 159,048 296,809,199
2024-03-04 18.51 18.92 17.53 18.13 -2% 95,559 174,219,891
2024-03-01 18.86 20.21 17.92 18.5 -2.48% 162,974 309,181,922
2024-02-29 15.5 18.97 15.23 18.97 +19.99% 132,931 230,443,139
2024-02-28 18.25 18.55 15.72 15.81 -14.54% 95,923 165,317,624
2024-02-27 17.8 18.6 17.5 18.5 +3.06% 88,413 159,897,159
2024-02-26 19.04 19.04 17.8 17.95 -5.72% 82,341 150,964,793
2024-02-23 16.55 20.21 16 19.04 +13.06% 97,419 166,068,172
2024-02-22 15.08 17.3 14.43 16.84 +14.25% 92,246 143,827,374
2024-02-21 14.06 15.6 13.63 14.74 +2.79% 81,372 120,400,074
2024-02-20 13.31 14.99 12.5 14.34 +7.26% 98,107 135,263,680
2024-02-19 13.06 14.12 10.96 13.37 +4.21% 110,512 145,402,305
2024-02-08 10.99 12.83 9.75 12.83 +20.02% 100,501 117,800,804
2024-02-07 12.1 12.1 10.12 10.69 -11.21% 104,824 113,365,294
2024-02-06 11.5 13.02 11.05 12.04 -7.17% 76,917 90,277,840
2024-02-05 15.91 16.79 12.97 12.97 -19.99% 50,578 69,469,778
2024-02-02 17.4 17.9 15.61 16.21 -5.15% 48,686 82,179,724
2024-02-01 18.01 18.24 16.84 17.09 -6.61% 50,575 87,242,422
2024-01-31 20.08 20.08 17.71 18.3 -6.68% 38,379 71,684,754
2024-01-30 20.5 20.75 19.4 19.61 -4.48% 26,527 52,886,999
2024-01-29 21.69 21.69 20.35 20.53 -2.7% 31,919 66,404,096
2024-01-26 22.88 22.88 20.86 21.1 -6.55% 43,441 93,185,844
2024-01-25 21.2 22.76 20.83 22.58 +7.78% 50,039 110,154,847
2024-01-24 20.96 21.74 19.97 20.95 +1.4% 25,906 53,647,993
2024-01-23 20.98 21.39 20.5 20.66 -1.85% 25,553 53,541,011
2024-01-22 22.31 22.74 20.41 21.05 -7.06% 43,851 95,572,990
2024-01-19 24.28 24.28 22.43 22.65 -3.78% 26,757 61,197,537
2024-01-18 23.22 23.9 22.6 23.54 +0.94% 21,412 49,635,452
2024-01-17 24.35 24.58 23.18 23.32 -4.23% 22,689 53,773,803
2024-01-16 24.41 24.77 23.96 24.35 -0.33% 18,967 46,050,066
2024-01-15 24.96 25.01 24.13 24.43 -1.41% 28,984 71,157,708
2024-01-12 25.41 25.97 24.5 24.78 -3.09% 19,490 48,392,840
2024-01-11 24.78 25.86 24.28 25.57 +3.1% 18,822 47,698,074
2024-01-10 25.3 25.57 24.51 24.8 -2.09% 15,975 39,677,317
2024-01-09 25.12 26.18 24.83 25.33 +0.8% 20,453 52,094,072
2024-01-08 26.17 26.4 24.93 25.13 -4.12% 43,166 109,621,126
2024-01-05 27.5 27.77 26 26.21 -3.99% 24,615 65,337,936
2024-01-04 27.01 27.7 26.28 27.3 +0.74% 24,767 67,071,093
2024-01-03 28.88 28.89 27 27.1 -5.18% 20,106 55,606,919
2024-01-02 30.51 30.98 28.5 28.58 -5.68% 21,360 62,646,650

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

щЩЖхо╢хШ┤ 600663

近期数据

хЯОхЬ░щжЩц▒Я 603887

近期数据

цЦ░чЦЖф╝ЧхТМ 600888

2024年一季度

ф╣РхЗпшГ╢чЙЗ 600135

2023年全年

хНЧщгОшВбф╗╜ 300004

2023年全年

щЫкцжХчФЯчЙй 300511

近三个月

чжПш╛╛шВбф╗╜ 603166

近三个月

ф╗БхТМшНпф╕Ъ 000650

近半年

ц╡╖ц│вщЗНчзС 300517

2024年一季度

чИ▒цЧншВбф╗╜ 600732

2024年一季度

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
区块链
光伏产业
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
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