щХ┐щШ│чзСцКА 688299

数据更新至:

添加到对比分析

15.15 -0.92%

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

15.15
-0.92% -0.14
15.15
开盘价
15.3
最高价
14.81
最低价
33,691
成交量
数据更新至: 2025-03-25

技术指标

15.62
MA5 (5日均线)
16.00
MA10 (10日均线)
16.59
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 15.15 15.3 14.81 15.15 -0.92% 33,691 50,671,195
2025-03-24 15.61 15.97 14.94 15.29 -1.74% 78,496 121,200,816
2025-03-21 16.35 16.35 15.38 15.56 -4.19% 98,377 154,650,744
2025-03-20 15.81 16.53 15.75 16.24 +2.46% 83,707 135,903,329
2025-03-19 16.3 16.33 15.74 15.85 -3.18% 97,367 154,865,859
2025-03-18 16.58 16.85 16.3 16.37 -1.15% 64,160 105,934,128
2025-03-17 16.44 16.89 15.94 16.56 +1.72% 93,202 154,018,557
2025-03-14 16.12 16.38 15.86 16.28 +0.99% 74,257 120,305,151
2025-03-13 16.58 16.61 15.89 16.12 -3.01% 94,871 153,772,667
2025-03-12 16.67 16.99 16.6 16.62 -0.06% 71,156 119,964,236
2025-03-11 16.54 16.76 16.44 16.63 -1.01% 78,328 129,672,587
2025-03-10 16.89 16.95 16.57 16.8 -0.3% 58,258 97,691,321
2025-03-07 17.5 17.5 16.69 16.85 -3.71% 116,036 196,883,755
2025-03-06 16.97 17.76 16.88 17.5 +3.06% 141,651 245,594,378
2025-03-05 17.39 17.51 16.6 16.98 -2.47% 125,213 211,895,471
2025-03-04 17.46 17.51 16.98 17.41 -1.64% 138,323 238,154,942
2025-03-03 17.08 18.99 17 17.7 +4.3% 265,205 477,461,112
2025-02-28 17.01 17.3 16.6 16.97 -1.74% 141,221 239,608,714
2025-02-27 17.6 18.17 17.1 17.27 -1.99% 184,039 322,655,907
2025-02-26 17.45 17.89 17.1 17.62 +1.73% 130,659 229,055,299
2025-02-25 16.38 17.7 16.36 17.32 +3.53% 168,005 289,307,814
2025-02-24 17 17.07 16.46 16.73 -1.47% 129,030 215,973,494
2025-02-21 16.31 17.19 15.9 16.98 +3.79% 211,571 354,626,754
2025-02-20 16.18 16.5 15.8 16.36 +1.43% 110,496 177,658,163
2025-02-19 15.79 16.5 15.78 16.13 +1.96% 132,225 214,172,959
2025-02-18 16.29 16.49 15.72 15.82 -3.3% 114,051 183,232,591
2025-02-17 16.32 16.91 16.03 16.36 0% 147,541 242,725,029
2025-02-14 16.69 16.7 16.05 16.36 -0.06% 143,953 235,686,688
2025-02-13 15.75 16.82 15.69 16.37 +4% 232,781 382,332,499
2025-02-12 14.9 15.86 14.8 15.74 +4.86% 154,900 239,023,451
2025-02-11 15.6 15.64 14.85 15.01 -3.04% 145,663 218,707,842
2025-02-10 14.31 15.81 14.05 15.48 +9.09% 223,692 332,721,879
2025-02-07 14.07 14.83 14.01 14.19 +0.42% 142,249 204,685,286
2025-02-06 13.41 14.15 13.31 14.13 +4.9% 79,068 109,895,475
2025-02-05 13.3 13.76 13.3 13.47 +1.28% 49,346 66,814,597
2025-01-27 13.69 13.8 13.1 13.3 -1.19% 46,239 61,587,301
2025-01-24 13.32 13.61 13.3 13.46 +0.45% 47,176 63,519,312
2025-01-23 13.74 14.04 13.4 13.4 -1.03% 60,433 82,929,040
2025-01-22 13.58 13.97 13.43 13.54 -1.17% 55,088 75,003,914
2025-01-21 14.02 14.2 13.52 13.7 -2.42% 68,754 94,496,809
2025-01-20 14.17 14.23 13.4 14.04 +0.65% 74,851 104,555,864
2025-01-17 14 14.22 13.8 13.95 -0.64% 50,385 70,516,528
2025-01-16 14.35 14.6 13.98 14.04 -2.64% 85,145 121,166,830
2025-01-15 14.17 14.98 14.14 14.42 +2.71% 111,922 163,827,408
2025-01-14 13.37 14.11 13.18 14.04 +6.77% 81,941 112,862,523
2025-01-13 13.32 13.49 12.97 13.15 -1.28% 58,783 77,472,488
2025-01-10 14.03 14.25 13.2 13.32 -5.06% 76,838 105,462,324
2025-01-09 13.2 14.29 13.19 14.03 +5.57% 95,932 133,254,041
2025-01-08 13.79 13.79 12.9 13.29 -2.99% 67,208 89,044,388
2025-01-07 13.46 13.7 13.22 13.7 +2.54% 46,150 62,211,379
2025-01-06 13.75 13.76 13.12 13.36 -1.69% 61,149 82,236,847
2025-01-03 14.3 14.35 13.57 13.59 -4.36% 66,725 92,834,017
2025-01-02 14.7 14.77 14.05 14.21 -3.33% 59,032 84,945,534
2024-12-31 15.26 15.48 14.64 14.7 -3.8% 79,763 119,417,100
2024-12-30 15.54 15.65 15.11 15.28 -1.67% 50,925 78,104,769
2024-12-27 15.35 16.07 15.14 15.54 +2.78% 123,138 193,092,788
2024-12-26 14.92 15.55 14.92 15.12 +1% 71,748 109,611,401
2024-12-25 15.4 15.47 14.88 14.97 -2.28% 77,246 117,241,820
2024-12-24 14.99 15.37 14.88 15.32 +3.03% 79,772 121,074,852
2024-12-23 15.22 15.35 14.81 14.87 -2.17% 108,322 163,142,097
2024-12-20 14.6 15.85 14.3 15.2 -4.4% 274,509 407,160,792
2024-12-19 16.58 16.59 15.74 15.9 -5.3% 143,577 230,219,148
2024-12-18 16.85 17.17 16.52 16.79 -0.36% 61,272 103,009,651
2024-12-17 16.72 17.48 16.7 16.85 0% 83,628 142,850,852
2024-12-16 17.37 17.4 16.69 16.85 -3.05% 76,868 130,684,683
2024-12-13 18.2 18.3 17.16 17.38 -5.34% 154,282 271,051,268
2024-12-12 18.3 18.6 18.05 18.36 +0.88% 62,805 114,697,609
2024-12-11 18.36 18.59 17.93 18.2 -0.87% 99,793 181,156,173
2024-12-10 18.77 18.93 18.25 18.36 +1.72% 130,745 243,097,854
2024-12-09 18.18 18.79 17.85 18.05 -1.63% 93,048 169,945,294
2024-12-06 18.59 18.77 17.99 18.35 -1.61% 112,651 205,461,580
2024-12-05 18.09 18.9 17.8 18.65 +2.3% 139,903 256,944,380
2024-12-04 18.95 19.18 18.02 18.23 -4.55% 134,094 247,522,208
2024-12-03 20.05 20.18 18.79 19.1 -3.05% 121,289 233,036,922
2024-12-02 19.85 20.02 19.3 19.7 -0.25% 140,149 275,528,039
2024-11-29 18.25 20.13 18.01 19.75 +7.4% 193,342 372,047,161
2024-11-28 19.09 19.15 18.3 18.39 -3.82% 97,819 182,553,265
2024-11-27 18.52 19.23 17.82 19.12 +0.63% 168,065 310,936,971
2024-11-26 20 20.82 18.75 19 -7.09% 192,976 375,490,582
2024-11-25 19.7 20.85 19.2 20.45 +3.81% 223,660 448,372,753
2024-11-22 20.29 21.22 19.69 19.7 -3.9% 259,656 525,336,711
2024-11-21 21.48 21.6 19.93 20.5 -5.44% 363,132 748,837,728
2024-11-20 20.9 22.97 19.95 21.68 +8.84% 627,625 1,330,977,451
2024-11-19 17.2 19.92 16.84 19.92 +20% 304,343 556,964,133
2024-11-18 18.39 18.59 16.35 16.6 -8.39% 217,903 378,276,318
2024-11-15 17.8 19.48 17.8 18.12 -0.28% 247,750 463,761,978
2024-11-14 19.88 20.97 17.88 18.17 -3.09% 383,496 749,361,711
2024-11-13 18.09 18.83 17.88 18.75 +3.82% 149,887 275,404,024
2024-11-12 19.1 19.13 17.8 18.06 -4.44% 191,177 351,494,225
2024-11-11 17 19.08 16.9 18.9 +10.01% 279,907 512,204,093
2024-11-08 17.07 18.2 16.53 17.18 +2.14% 317,447 549,877,998
2024-11-07 15.75 17.2 15.65 16.82 +9.65% 277,495 454,623,210
2024-11-06 15.56 15.8 15.23 15.34 -1.73% 79,058 122,165,194
2024-11-05 15.45 15.84 15.22 15.61 +1.89% 72,114 111,972,233
2024-11-04 14.79 15.52 14.51 15.32 +4.36% 74,788 113,258,507
2024-11-01 15.33 15.43 14.35 14.68 -3.67% 93,761 138,487,997
2024-10-31 15.34 15.53 14.9 15.24 -0.85% 112,182 170,599,478
2024-10-30 15.93 16.08 15.2 15.37 -3.64% 108,914 169,809,690
2024-10-29 16.55 16.94 15.87 15.95 -4.26% 108,335 175,805,178
2024-10-28 16.85 16.99 16.23 16.66 -1.24% 95,203 158,053,571
2024-10-25 16.78 17.15 16.65 16.87 +0.6% 82,001 138,708,564
2024-10-24 16.88 17 16.39 16.77 +0.42% 65,696 109,353,845
2024-10-23 16.2 17.2 16.05 16.7 +2.2% 138,052 231,302,426
2024-10-22 16.41 16.49 15.85 16.34 +0.25% 103,919 167,478,283
2024-10-21 15.95 16.85 15.71 16.3 +3.1% 147,093 239,884,480
2024-10-18 15.16 16.18 15.07 15.81 +2.93% 152,214 238,296,777
2024-10-17 16.68 16.92 15.31 15.36 -6.51% 173,862 275,321,527
2024-10-16 16.04 16.71 15.78 16.43 +4.32% 135,278 220,511,202
2024-10-15 16.3 16.45 15.66 15.75 -2.54% 90,336 144,283,805
2024-10-14 15.1 16.34 15.1 16.16 +5.76% 128,029 203,636,564
2024-10-11 15.8 15.92 15.06 15.28 -2.11% 139,304 215,775,904
2024-10-10 16.08 16.58 15.56 15.61 -0.26% 165,793 266,430,059
2024-10-09 15.9 16.65 15.05 15.65 -5.04% 181,398 286,851,979
2024-10-08 17.4 17.49 14.71 16.48 +11.58% 343,469 552,024,784
2024-09-30 13.38 14.88 13.03 14.77 +13.44% 170,584 238,190,645
2024-09-27 12.78 13.2 12.76 13.02 +2.68% 56,927 73,634,626
2024-09-26 12.36 12.7 12.27 12.68 +2.59% 46,468 57,808,602
2024-09-25 12.38 12.54 12.11 12.36 +0.73% 53,817 66,482,514
2024-09-24 11.9 12.3 11.75 12.27 +4.34% 43,447 52,390,855
2024-09-23 11.68 11.95 11.61 11.76 +0.26% 16,852 19,869,856
2024-09-20 11.74 11.89 11.58 11.73 +0.17% 20,181 23,660,780
2024-09-19 11.71 11.92 11.65 11.71 -0.09% 35,837 42,079,351
2024-09-18 11.93 12.05 11.51 11.72 -2.17% 32,869 38,546,544
2024-09-13 12.16 12.23 11.97 11.98 -1.16% 19,313 23,317,822
2024-09-12 12.18 12.34 12.03 12.12 -0.82% 21,377 25,891,927
2024-09-11 12.28 12.5 12.19 12.22 -0.97% 15,665 19,302,307
2024-09-10 12.13 12.41 11.89 12.34 +1.06% 36,037 43,675,415
2024-09-09 12.18 12.31 12.15 12.21 -0.41% 23,526 28,707,472
2024-09-06 12.63 12.64 12.2 12.26 -2.47% 44,073 54,606,927
2024-09-05 12.45 12.76 12.4 12.57 +0.96% 47,128 59,395,925
2024-09-04 12.37 12.7 12.3 12.45 -0.32% 37,936 47,442,674
2024-09-03 12.43 12.88 12.33 12.49 0% 54,900 69,170,480
2024-09-02 12.06 12.95 12.06 12.49 +3.65% 124,438 156,405,550
2024-08-30 11.58 12.21 11.58 12.05 +3.43% 48,133 57,826,359
2024-08-29 11.28 11.8 11.25 11.65 +2.37% 37,772 43,574,014
2024-08-28 11.09 11.78 10.81 11.38 +0.44% 53,711 60,889,078
2024-08-27 11.53 11.67 11.22 11.33 -2.33% 30,561 34,877,319
2024-08-26 11.23 11.89 11.23 11.6 +2.47% 60,549 70,629,940
2024-08-23 11 11.34 10.92 11.32 +3% 24,498 27,361,093
2024-08-22 10.97 11.31 10.97 10.99 +0.18% 27,459 30,527,340
2024-08-21 10.72 11.13 10.71 10.97 +1.11% 13,449 14,728,006
2024-08-20 10.98 11.09 10.77 10.85 -1.36% 15,588 16,965,370
2024-08-19 11.12 11.19 11 11 -1.61% 14,889 16,479,894
2024-08-16 11.29 11.42 11.15 11.18 -0.36% 13,383 15,085,166
2024-08-15 11.27 11.51 11.13 11.22 -0.62% 20,136 22,730,032
2024-08-14 11.28 11.41 11.18 11.29 0% 9,808 11,068,414
2024-08-13 11.01 11.3 11.01 11.29 +1.16% 9,865 11,056,236
2024-08-12 10.81 11.38 10.81 11.16 +1.55% 19,661 21,979,516
2024-08-09 11.02 11.24 10.98 10.99 0% 15,950 17,720,071
2024-08-08 11.12 11.18 10.85 10.99 -1.7% 17,033 18,725,631
2024-08-07 11.26 11.28 11.14 11.18 0% 8,468 9,474,810
2024-08-06 11.37 11.37 11.12 11.18 +0.18% 13,764 15,428,401
2024-08-05 11.5 11.54 11.14 11.16 -2.96% 33,071 37,317,004
2024-08-02 11.8 11.89 11.46 11.5 -3.2% 31,880 37,095,874
2024-08-01 12 12.02 11.84 11.88 -0.25% 21,621 25,749,407
2024-07-31 11.79 12.2 11.52 11.91 +1.97% 44,139 52,444,224
2024-07-30 11.78 11.81 11.5 11.68 -1.27% 19,562 22,824,795
2024-07-29 11.83 11.92 11.69 11.83 +0.68% 6,646 7,838,610
2024-07-26 11.7 11.96 11.64 11.75 +1.03% 15,534 18,339,957
2024-07-25 11.72 11.83 11.55 11.63 -1.11% 22,086 25,746,066
2024-07-24 11.82 12.01 11.66 11.76 -0.84% 25,950 30,556,737
2024-07-23 12.21 12.21 11.83 11.86 -2.47% 25,086 30,134,580
2024-07-22 12.21 12.3 11.98 12.16 -0.98% 24,495 29,639,931
2024-07-19 12.15 12.5 12.13 12.28 +0.41% 17,095 21,074,050
2024-07-18 12.35 12.35 11.94 12.23 -1.29% 30,191 36,592,533
2024-07-17 12.43 12.54 12.35 12.39 -0.32% 18,379 22,859,817
2024-07-16 12.12 12.51 12.08 12.43 +2.64% 24,124 29,790,723
2024-07-15 12.4 12.5 12.06 12.11 -2.81% 26,055 31,952,079
2024-07-12 12.16 12.66 12.12 12.46 +2.64% 49,862 62,206,373
2024-07-11 12.36 12.4 12.07 12.14 +0.66% 35,369 43,163,005
2024-07-10 12 12.36 11.93 12.06 +0.67% 29,246 35,623,739
2024-07-09 11.53 12.13 11.52 11.98 +3.36% 30,281 36,084,093
2024-07-08 11.94 11.94 11.5 11.59 -2.03% 19,430 22,707,932
2024-07-05 11.61 11.88 11.53 11.83 +1.11% 15,435 18,094,302
2024-07-04 12.05 12.05 11.61 11.7 -2.34% 27,973 33,042,687
2024-07-03 12.4 12.5 11.98 11.98 -4.16% 49,169 59,804,189
2024-07-02 12.5 12.62 12.38 12.5 -0.24% 27,948 34,851,262
2024-07-01 12.99 13.22 12.44 12.53 -2.03% 65,270 82,099,650
2024-06-28 11.87 13.15 11.82 12.79 +7.93% 117,092 148,981,413
2024-06-27 12.04 12.3 11.81 11.85 -1.5% 23,012 27,762,705
2024-06-26 11.97 12.1 11.49 12.03 +0.17% 48,951 57,529,565
2024-06-25 12.07 12.37 11.58 12.01 +0.67% 58,100 68,954,711
2024-06-24 12.78 12.86 11.93 11.93 -7.23% 72,087 88,618,090
2024-06-21 13.2 13.32 12.72 12.86 -1.46% 80,144 103,967,446
2024-06-20 13.4 13.47 13 13.05 -1.44% 56,899 75,096,417
2024-06-19 13.38 13.83 13.24 13.24 -1.93% 81,693 109,669,341
2024-06-18 13.18 13.62 13.07 13.5 +3.05% 107,194 142,965,396
2024-06-17 12.47 13.29 12.35 13.1 +4.05% 90,427 116,958,177
2024-06-14 12.47 12.75 12.33 12.59 +1.29% 41,310 51,994,420
2024-06-13 12.3 12.63 12.25 12.43 +1.47% 37,275 46,364,365
2024-06-12 12.46 12.6 12.19 12.25 -1.84% 46,198 57,224,771
2024-06-11 11.91 12.51 11.91 12.48 +4.26% 47,825 58,931,970
2024-06-07 11.89 12.15 11.88 11.97 +0.59% 32,236 38,700,483
2024-06-06 12.24 12.7 11.73 11.9 -1.98% 63,301 77,174,964
2024-06-05 12 12.25 11.81 12.14 +1.08% 39,956 48,259,790
2024-06-04 12.14 12.16 11.82 12.01 -0.83% 31,599 37,751,077
2024-06-03 12.43 12.51 11.95 12.11 -3.12% 65,982 80,170,877
2024-05-31 12.31 12.6 12.3 12.5 +1.46% 44,236 55,255,640
2024-05-30 12.5 12.54 12.28 12.32 -0.4% 29,004 35,957,964
2024-05-29 12.3 12.85 12.3 12.37 +0.08% 48,999 61,847,426
2024-05-28 12.39 12.49 12.3 12.36 +0.24% 32,398 40,106,788
2024-05-27 12.31 12.46 12.09 12.33 -0.4% 33,262 40,577,585
2024-05-24 12.33 12.65 12.29 12.38 +0.16% 45,087 56,279,082
2024-05-23 12.44 12.63 12.31 12.36 -0.72% 51,522 64,241,569
2024-05-22 12.61 12.79 12.34 12.45 -1.81% 62,929 78,775,972
2024-05-21 12.8 12.92 12.67 12.68 -1.32% 45,782 58,496,190
2024-05-20 12.88 13.03 12.68 12.85 +0.39% 62,179 79,917,450
2024-05-17 12.69 12.93 12.58 12.8 +0.79% 72,385 92,685,780
2024-05-16 12.76 12.9 12.62 12.7 -0.08% 93,837 119,830,266
2024-05-15 12.08 12.85 12.03 12.71 +4.95% 99,720 125,523,694
2024-05-14 12.34 12.39 11.93 12.11 -1.22% 48,485 58,826,977
2024-05-13 12.2 12.42 11.93 12.26 +0.33% 65,708 80,434,612
2024-05-10 12.5 12.57 12.12 12.22 -2.32% 60,358 74,080,433
2024-05-09 12.2 12.8 12.16 12.51 +2.71% 82,276 103,121,584
2024-05-08 12.01 12.39 11.96 12.18 +0.58% 60,549 73,963,989
2024-05-07 12.31 12.66 11.98 12.11 -1.62% 84,140 102,565,347
2024-05-06 11.27 12.49 11.16 12.31 +10.11% 133,696 157,469,456
2024-04-30 11.46 11.46 10.96 11.18 -2.44% 72,106 80,287,979
2024-04-29 11.03 11.48 11.01 11.46 +3.34% 79,925 90,470,934
2024-04-26 11.36 11.47 10.89 11.09 -2.38% 74,198 82,706,970
2024-04-25 11.31 11.72 11.18 11.36 +0.35% 48,747 55,835,380
2024-04-24 11.15 11.48 10.92 11.32 +2.35% 49,312 55,340,901
2024-04-23 11.1 11.25 10.95 11.06 -1.16% 53,025 58,734,322
2024-04-22 11.88 11.88 11.13 11.19 -6.05% 73,837 83,790,312
2024-04-19 12.07 12.29 11.87 11.91 -0.58% 49,486 59,512,457
2024-04-18 12.18 12.18 11.85 11.98 -0.5% 60,728 72,576,176
2024-04-17 11.72 12.19 11.66 12.04 +4.7% 62,911 75,415,125
2024-04-16 12.54 12.64 11.29 11.5 -8.29% 106,679 125,410,304
2024-04-15 12.61 12.94 12.2 12.54 -0.79% 91,813 115,873,821
2024-04-12 12.6 12.98 12.44 12.64 +1.53% 89,078 113,179,293
2024-04-11 12.19 12.77 12.09 12.45 +2.38% 60,295 75,619,542
2024-04-10 12.26 12.29 11.86 12.16 -1.86% 58,380 70,739,004
2024-04-09 12.27 12.49 11.83 12.39 0% 85,217 104,496,139
2024-04-08 12.32 12.77 12.11 12.39 +0.08% 94,034 116,995,572
2024-04-03 12.14 12.73 11.96 12.38 +3.08% 110,409 136,404,165
2024-04-02 11.81 12.3 11.73 12.01 +0.92% 63,371 76,355,258
2024-04-01 12.15 12.2 11.62 11.9 +0.68% 113,683 135,237,109
2024-03-29 11.28 11.84 11.15 11.82 +6.2% 79,632 92,243,887
2024-03-28 10.73 11.48 10.71 11.13 +3.63% 57,290 63,941,767
2024-03-27 11.24 11.28 10.74 10.74 -4.45% 60,265 66,087,544
2024-03-26 11.65 11.66 11.11 11.24 -3.93% 102,410 116,238,178
2024-03-25 11.53 12.06 11.32 11.7 +4.09% 172,371 202,411,730
2024-03-22 11.18 11.58 11.07 11.24 +1.17% 97,310 109,961,246
2024-03-21 11 11.19 10.83 11.11 +0.73% 84,490 93,038,699
2024-03-20 10.64 11.53 10.58 11.03 +4.06% 125,625 139,050,878
2024-03-19 10.58 10.66 10.53 10.6 +0.38% 28,292 29,988,505
2024-03-18 10.34 10.58 10.29 10.56 +2.82% 34,836 36,352,532
2024-03-15 10.1 10.29 9.9 10.27 +1.28% 24,355 24,675,413
2024-03-14 10.29 10.3 9.99 10.14 -2.12% 30,180 30,654,769
2024-03-13 10.3 10.45 10.2 10.36 +1.27% 36,711 37,844,807
2024-03-12 10.19 10.3 10.1 10.23 +0.79% 30,737 31,384,112
2024-03-11 9.79 10.18 9.73 10.15 +3.05% 36,890 36,879,910
2024-03-08 9.55 9.87 9.55 9.85 +2.6% 34,089 33,218,085
2024-03-07 9.78 9.91 9.6 9.6 -1.74% 33,963 33,186,384
2024-03-06 9.7 9.92 9.6 9.77 +0.21% 38,113 37,182,072
2024-03-05 10.04 10.09 9.7 9.75 -3.37% 38,604 38,148,083
2024-03-04 10.2 10.28 9.93 10.09 -0.88% 35,655 35,989,173
2024-03-01 9.92 10.21 9.92 10.18 +2.83% 45,434 45,699,385
2024-02-29 9.46 9.96 9.43 9.9 +3.56% 59,124 57,615,468
2024-02-28 10.49 10.68 9.55 9.56 -8.34% 78,116 78,989,670
2024-02-27 10.05 10.43 9.93 10.43 +3.06% 43,227 44,143,938
2024-02-26 9.95 10.36 9.92 10.12 +2.02% 54,297 54,956,495
2024-02-23 9.62 9.93 9.57 9.92 +3.77% 42,552 41,435,736
2024-02-22 9.33 9.57 9.32 9.56 +2.36% 33,976 32,248,084
2024-02-21 9.11 9.64 9.05 9.34 +1.63% 43,944 41,368,071
2024-02-20 9.17 9.27 8.97 9.19 +0.11% 36,875 33,542,600
2024-02-19 9.11 9.4 9.05 9.18 +2.57% 72,020 66,266,494
2024-02-08 8.06 8.97 7.8 8.95 +12.02% 83,617 70,570,406
2024-02-07 8.45 8.45 7.78 7.99 -4.31% 78,101 63,894,362
2024-02-06 7.81 8.52 7.3 8.35 +6.78% 115,793 90,899,976
2024-02-05 8.76 8.85 7.59 7.82 -11.34% 122,614 99,229,034
2024-02-02 9.45 9.58 8.5 8.82 -6.67% 64,316 57,999,548
2024-02-01 9.8 9.9 9.4 9.45 -3.08% 49,316 47,407,207
2024-01-31 10.43 10.44 9.7 9.75 -6.52% 38,667 38,798,113
2024-01-30 10.77 10.87 10.43 10.43 -3.43% 21,438 22,778,039
2024-01-29 11.43 11.43 10.8 10.8 -4.68% 24,255 26,686,980
2024-01-26 11.4 11.54 11.27 11.33 -0.7% 22,131 25,243,190
2024-01-25 10.92 11.45 10.81 11.41 +4.49% 34,850 38,968,861
2024-01-24 10.88 11 10.42 10.92 +0.74% 37,208 39,924,905
2024-01-23 10.92 11.02 10.7 10.84 -1.63% 40,645 43,994,317
2024-01-22 11.69 11.85 10.9 11.02 -5.89% 37,901 43,221,493
2024-01-19 11.9 12.06 11.7 11.71 -1.43% 24,140 28,552,852
2024-01-18 12.22 12.25 11.5 11.88 -2.46% 59,567 70,117,811
2024-01-17 12.5 12.5 12.18 12.18 -2.56% 23,180 28,578,277
2024-01-16 12.6 12.64 12.34 12.5 -0.56% 26,185 32,605,561
2024-01-15 12.79 12.79 12.57 12.57 -1.64% 23,520 29,712,743
2024-01-12 12.9 13.01 12.76 12.78 -0.85% 19,221 24,720,907
2024-01-11 12.8 12.93 12.64 12.89 +1.5% 26,414 33,863,227
2024-01-10 12.83 12.96 12.53 12.7 -1.17% 19,042 24,274,245
2024-01-09 12.8 13.07 12.79 12.85 +0.39% 22,116 28,533,538
2024-01-08 13.1 13.25 12.8 12.8 -2.59% 27,023 35,044,193
2024-01-05 13.35 13.62 13.1 13.14 -2.09% 25,832 34,366,156
2024-01-04 13.66 13.66 13.36 13.42 -1.83% 21,718 29,275,838
2024-01-03 13.82 13.88 13.58 13.67 -1.44% 23,112 31,663,437
2024-01-02 13.93 13.99 13.82 13.87 -0.57% 26,454 36,742,160

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

STцЩ║ф║С 300097

近半年

цЩ║хКихКЫ 300686

2024年一季度

ф╕нхЕ╡ч║вчон 000519

近半年

ц╡Ох╖ЭшНпф╕Ъ 600566

近期数据

шКпц╡╖чзСцКА 688595

2024年一季度

ф╗Щщ╣дшВбф╗╜ 603733

近期数据

хНЧцЦ╣ш╖пцЬ║ 603280

2022-2023两年

чеЮх╖ЮцХ░чаБ 000034

近半年

хР┤щАЪцОзшВб 300292

2024年至今

цЩ╢цЩишВбф╗╜ 688099

近期数据

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
光伏产业
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
智能制造

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