цЩощЧичзСцКА 688389

数据更新至:

添加到对比分析

15.24 +0.33%

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

15.24
+0.33% +0.05
15.18
开盘价
15.29
最高价
15.07
最低价
35,184
成交量
数据更新至: 2025-03-25

技术指标

15.39
MA5 (5日均线)
15.56
MA10 (10日均线)
15.76
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 15.18 15.29 15.07 15.24 +0.33% 35,184 53,369,333
2025-03-24 15.44 15.44 15.06 15.19 -1.17% 72,234 109,814,112
2025-03-21 15.53 15.62 15.28 15.37 -1.09% 66,615 102,677,908
2025-03-20 15.62 15.66 15.52 15.54 -0.51% 47,354 73,718,392
2025-03-19 15.82 15.86 15.56 15.62 -1.26% 66,912 105,019,775
2025-03-18 15.94 15.98 15.76 15.82 -0.19% 56,188 89,112,925
2025-03-17 15.9 16.05 15.79 15.85 +0.13% 73,137 116,238,708
2025-03-14 15.47 15.83 15.44 15.83 +2.33% 81,809 128,376,313
2025-03-13 15.6 15.67 15.4 15.47 -1.09% 70,464 109,104,643
2025-03-12 15.78 15.85 15.52 15.64 -0.64% 103,955 162,787,208
2025-03-11 15.86 15.9 15.65 15.74 -1.56% 88,747 139,839,173
2025-03-10 16.17 16.43 15.86 15.99 +1.07% 132,957 214,337,193
2025-03-07 16 16.18 15.75 15.82 -1.31% 107,887 172,026,780
2025-03-06 15.91 16.05 15.75 16.03 +1.52% 125,081 199,540,146
2025-03-05 16.04 16.12 15.63 15.79 -2.05% 112,679 178,034,218
2025-03-04 16.01 16.23 15.91 16.12 +0.56% 100,305 161,691,026
2025-03-03 15.93 16.27 15.84 16.03 +1.58% 160,039 256,876,669
2025-02-28 15.99 16.3 15.65 15.78 -2.11% 141,533 225,926,422
2025-02-27 16.45 16.53 15.85 16.12 -1.1% 164,905 266,689,065
2025-02-26 16.08 16.49 15.83 16.3 +1.37% 192,871 311,784,684
2025-02-25 15.47 16.33 15.41 16.08 +3.08% 271,287 432,093,581
2025-02-24 15.12 15.93 15.05 15.6 +4.07% 206,573 320,286,824
2025-02-21 14.95 15.35 14.85 14.99 -0.13% 176,498 264,807,028
2025-02-20 14.7 15.22 14.69 15.01 +1.62% 109,371 164,571,755
2025-02-19 14.71 14.83 14.51 14.77 +0.54% 114,376 167,906,575
2025-02-18 15.1 15.2 14.58 14.69 -3.29% 131,096 195,099,414
2025-02-17 15.48 15.67 15.08 15.19 +1.47% 168,365 259,585,382
2025-02-14 14.73 15.06 14.69 14.97 +1.42% 111,119 165,648,105
2025-02-13 14.81 14.95 14.73 14.76 -0.74% 40,270 59,739,501
2025-02-12 14.93 14.97 14.74 14.87 -0.4% 39,437 58,528,574
2025-02-11 15 15 14.74 14.93 0% 51,487 76,530,082
2025-02-10 14.63 15.01 14.59 14.93 +1.91% 68,155 101,203,363
2025-02-07 14.41 14.8 14.35 14.65 +1.52% 77,763 113,609,492
2025-02-06 14.3 14.49 14.16 14.43 +0.84% 67,092 96,359,302
2025-02-05 14.38 14.46 14.24 14.31 +0.49% 40,985 58,919,908
2025-01-27 14.32 14.47 14.12 14.24 -0.42% 35,554 50,925,433
2025-01-24 14.13 14.32 14.02 14.3 +1.27% 37,703 53,481,548
2025-01-23 14.16 14.32 14.06 14.12 +1.15% 59,839 84,994,184
2025-01-22 14.06 14.13 13.81 13.96 -1.06% 43,934 61,194,368
2025-01-21 14.42 14.48 14.04 14.11 -1.88% 73,296 103,551,969
2025-01-20 14.3 14.53 14.29 14.38 +1.34% 47,822 68,899,826
2025-01-17 14.02 14.23 13.88 14.19 +0.92% 41,605 58,478,516
2025-01-16 14.18 14.34 13.98 14.06 -0.5% 47,446 67,062,379
2025-01-15 14.48 14.51 14.07 14.13 -2.75% 49,666 70,795,273
2025-01-14 14.22 14.55 14.18 14.53 +2.32% 48,233 69,573,438
2025-01-13 14.04 14.3 13.99 14.2 +0.92% 33,357 47,241,137
2025-01-10 14.3 14.45 14.05 14.07 -1.75% 36,154 51,449,807
2025-01-09 14.51 14.65 14.31 14.32 -1.98% 35,106 50,709,854
2025-01-08 14.57 14.66 14.16 14.61 +0.27% 33,981 49,103,822
2025-01-07 14.58 14.7 14.35 14.57 -0.21% 29,300 42,441,464
2025-01-06 14.38 14.8 14.38 14.6 +1.74% 34,122 49,773,696
2025-01-03 14.49 14.76 14.3 14.35 -0.97% 37,057 53,857,195
2025-01-02 14.95 15.02 14.4 14.49 -2.69% 44,905 66,004,350
2024-12-31 15.24 15.33 14.88 14.89 -2.3% 35,156 52,870,026
2024-12-30 15.36 15.61 15.21 15.24 -1.36% 35,277 54,227,402
2024-12-27 15.17 15.58 15 15.45 +1.85% 53,369 81,823,436
2024-12-26 15.37 15.55 15.1 15.17 -1.43% 37,906 58,094,877
2024-12-25 15.49 15.56 15.26 15.39 -0.26% 34,413 52,958,125
2024-12-24 15.1 15.44 15.05 15.43 +2.59% 34,234 52,305,159
2024-12-23 15.3 15.33 15.02 15.04 -1.64% 31,940 48,435,805
2024-12-20 15.21 15.45 15.18 15.29 +0.79% 39,031 59,939,327
2024-12-19 15.1 15.24 15.02 15.17 0% 36,300 54,906,338
2024-12-18 15.28 15.38 15.13 15.17 -0.72% 37,854 57,650,695
2024-12-17 15.62 15.64 15.23 15.28 -2.05% 39,696 61,154,879
2024-12-16 15.76 15.91 15.5 15.6 -1.45% 38,561 60,430,339
2024-12-13 16.48 16.48 15.78 15.83 -3.42% 68,995 110,221,546
2024-12-12 16.2 16.45 15.93 16.39 +1.24% 54,294 87,937,321
2024-12-11 16.2 16.31 16.07 16.19 -0.18% 41,288 66,829,391
2024-12-10 16.4 16.56 16.2 16.22 +1.31% 61,328 100,325,263
2024-12-09 16.24 16.33 15.9 16.01 -1.29% 42,021 67,802,850
2024-12-06 16.06 16.28 15.81 16.22 +1.06% 34,508 55,484,113
2024-12-05 15.87 16.1 15.82 16.05 +1.01% 27,568 44,043,564
2024-12-04 16.29 16.29 15.78 15.89 -2.63% 34,222 54,804,016
2024-12-03 16.35 16.36 16 16.32 -0.12% 40,300 65,142,691
2024-12-02 16.4 16.69 16.29 16.34 +0.93% 44,686 73,498,943
2024-11-29 15.96 16.44 15.83 16.19 +1.44% 33,750 54,615,209
2024-11-28 16 16.06 15.87 15.96 -0.37% 25,813 41,172,756
2024-11-27 15.64 16.04 15.35 16.02 +2.36% 32,834 51,493,649
2024-11-26 15.7 16.02 15.58 15.65 -0.76% 25,942 40,955,056
2024-11-25 15.61 15.88 15.49 15.77 +1.55% 31,536 49,449,691
2024-11-22 16.52 16.53 15.52 15.53 -5.94% 55,933 89,246,304
2024-11-21 16.73 16.85 16.35 16.51 -1.2% 31,905 52,912,620
2024-11-20 16.6 16.86 16.46 16.71 +0.36% 41,574 69,290,181
2024-11-19 16.23 16.68 16.21 16.65 +2.02% 33,419 54,902,298
2024-11-18 16.66 16.75 16.24 16.32 -1.03% 42,626 70,132,969
2024-11-15 16.67 17.09 16.49 16.49 -1.38% 50,051 83,832,033
2024-11-14 17.43 17.43 16.66 16.72 -4.13% 67,459 114,620,480
2024-11-13 17.32 17.66 17.1 17.44 -0.11% 56,545 97,923,768
2024-11-12 17.47 18.05 17.36 17.46 -0.06% 84,081 149,160,410
2024-11-11 17 17.48 16.91 17.47 +1.98% 71,571 122,894,913
2024-11-08 17.48 17.55 17.05 17.13 -0.7% 60,894 105,370,821
2024-11-07 16.89 17.3 16.8 17.25 +2.07% 52,619 90,126,390
2024-11-06 17.35 17.38 16.82 16.9 -1.92% 67,381 114,930,435
2024-11-05 16.8 17.29 16.69 17.23 +3.05% 68,860 117,551,328
2024-11-04 16.61 16.78 16.41 16.72 +2.08% 49,506 82,173,206
2024-11-01 16.66 16.86 16.33 16.38 -2.5% 55,112 91,280,805
2024-10-31 16.98 16.98 16.52 16.8 -2.21% 85,662 142,908,382
2024-10-30 16.17 17.35 15.92 17.18 +5.85% 115,324 190,384,724
2024-10-29 16.85 17.25 16.14 16.23 -1.58% 105,086 175,380,161
2024-10-28 16.4 16.49 16.06 16.49 +0.86% 46,098 75,203,092
2024-10-25 15.63 16.49 15.63 16.35 +3.74% 59,761 96,493,207
2024-10-24 15.64 15.99 15.64 15.76 -0.06% 41,311 65,262,333
2024-10-23 15.7 16.02 15.51 15.77 +0.9% 58,017 91,362,465
2024-10-22 15.38 15.69 15.17 15.63 +1.69% 56,334 87,194,232
2024-10-21 15.4 15.83 15.19 15.37 0% 76,280 117,998,148
2024-10-18 14.69 15.82 14.63 15.37 +4.42% 76,384 116,146,677
2024-10-17 14.98 15.3 14.69 14.72 -1.21% 41,575 62,304,499
2024-10-16 14.88 15.28 14.73 14.9 -1.19% 37,228 55,796,214
2024-10-15 15.6 15.9 15.07 15.08 -3.58% 53,740 82,914,759
2024-10-14 15.62 15.85 14.88 15.64 +1.23% 55,381 85,161,322
2024-10-11 16.4 16.4 15.22 15.45 -5.91% 78,604 122,199,334
2024-10-10 16.39 17.13 15.93 16.42 +0.18% 90,693 149,864,157
2024-10-09 18.15 18.4 16.11 16.39 -13.51% 144,529 247,526,811
2024-10-08 19.66 19.77 17.4 18.95 +11.27% 126,791 237,066,601
2024-09-30 15.65 17.28 15.31 17.03 +14.76% 142,438 231,474,668
2024-09-27 14.07 14.84 14.07 14.84 +6.76% 38,505 55,646,028
2024-09-26 13.15 13.95 12.81 13.9 +6.03% 76,392 101,980,587
2024-09-25 13.12 13.5 13.08 13.11 +0.46% 51,378 68,322,570
2024-09-24 12.6 13.14 12.5 13.05 +4.07% 60,716 78,260,477
2024-09-23 12.44 12.64 12.36 12.54 +0.64% 26,187 32,720,424
2024-09-20 12.82 12.9 12.27 12.46 -3.26% 48,243 60,106,515
2024-09-19 12.69 13.11 12.52 12.88 +1.9% 43,654 56,092,002
2024-09-18 12.89 13 12.46 12.64 -2.77% 38,126 48,230,903
2024-09-13 13.36 13.4 12.96 13 -2.99% 32,453 42,584,930
2024-09-12 13.54 13.77 13.28 13.4 -1.54% 51,121 68,975,613
2024-09-11 13.46 13.84 13.13 13.61 +5.1% 90,134 122,280,884
2024-09-10 12.78 13.09 12.68 12.95 +1.33% 35,288 45,425,652
2024-09-09 12.81 13.06 12.68 12.78 +0.47% 55,645 71,529,934
2024-09-06 13.53 13.57 12.7 12.72 -5.36% 49,535 64,087,324
2024-09-05 13.3 13.54 13.29 13.44 +1.36% 26,956 36,180,052
2024-09-04 12.98 13.52 12.95 13.26 +1.53% 37,670 50,103,577
2024-09-03 12.85 13.31 12.77 13.06 +1.87% 35,266 46,166,927
2024-09-02 13.39 13.5 12.8 12.82 -4.68% 56,929 74,310,294
2024-08-30 13.06 13.68 12.96 13.45 +2.44% 56,516 76,154,977
2024-08-29 12.97 13.26 12.82 13.13 +1.39% 61,554 80,661,106
2024-08-28 13.6 13.63 12.9 12.95 -1.82% 67,719 89,376,604
2024-08-27 13.11 13.33 12.96 13.19 +0.84% 42,707 56,159,596
2024-08-26 13.65 13.88 13.01 13.08 -4.6% 50,278 66,767,729
2024-08-23 13.81 13.82 13.59 13.71 -0.29% 15,006 20,552,368
2024-08-22 13.9 14.12 13.61 13.75 -1.57% 32,420 44,583,749
2024-08-21 13.93 14.1 13.89 13.97 +0.07% 14,344 20,030,948
2024-08-20 14.5 14.5 13.92 13.96 -2.99% 27,310 38,415,627
2024-08-19 14.4 14.79 14.35 14.39 -0.07% 24,457 35,561,635
2024-08-16 14.53 14.57 14.23 14.4 -1.17% 36,782 52,807,637
2024-08-15 14.72 15.15 14.38 14.57 -0.82% 43,702 64,150,459
2024-08-14 15.35 15.35 14.68 14.69 -4.42% 27,168 40,336,124
2024-08-13 15.63 15.7 15.13 15.37 -1.6% 20,653 31,590,781
2024-08-12 15.64 15.95 15.47 15.62 +0.45% 31,279 49,132,037
2024-08-09 15.87 16.07 15.54 15.55 -2.08% 23,505 36,899,844
2024-08-08 15.58 16.07 15.4 15.88 +1.93% 26,528 41,893,654
2024-08-07 15.72 15.75 15.33 15.58 -0.51% 15,695 24,413,695
2024-08-06 15.33 15.88 15.33 15.66 +2.35% 21,423 33,504,413
2024-08-05 15.1 15.82 15.1 15.3 +0.39% 47,391 73,477,035
2024-08-02 15.28 15.7 15.22 15.24 -0.52% 24,510 37,806,255
2024-08-01 15.69 15.93 15.08 15.32 -2.3% 31,481 48,410,317
2024-07-31 14.7 15.69 14.61 15.68 +5.73% 34,246 52,723,196
2024-07-30 14.64 14.95 14.38 14.83 +0.68% 21,974 32,334,374
2024-07-29 15.11 15.11 14.65 14.73 -2.19% 21,125 31,181,534
2024-07-26 15.18 15.43 14.8 15.06 +0.4% 27,228 41,005,727
2024-07-25 15 15.3 14.81 15 -0.4% 19,537 29,361,835
2024-07-24 15.37 15.37 14.9 15.06 -1.31% 23,042 34,734,607
2024-07-23 16.07 16.18 15.26 15.26 -5.22% 44,162 68,317,129
2024-07-22 16.15 16.33 15.91 16.1 -0.12% 27,837 44,944,271
2024-07-19 16.2 16.23 15.68 16.12 +0.25% 37,109 59,287,135
2024-07-18 15.82 16.2 15.53 16.08 +1.9% 36,576 58,364,856
2024-07-17 15.6 15.94 15.28 15.78 +1.74% 40,313 62,725,845
2024-07-16 15.73 15.76 15.21 15.51 -1.34% 37,521 57,793,957
2024-07-15 16.51 16.54 15.63 15.72 -5.19% 38,209 60,906,536
2024-07-12 16.32 16.66 16.32 16.58 +1.16% 18,994 31,343,777
2024-07-11 16.06 16.49 15.8 16.39 +3.87% 27,117 43,991,459
2024-07-10 15.97 16.09 15.63 15.78 -0.82% 24,717 39,152,968
2024-07-09 15.85 16.03 15.5 15.91 +0.51% 21,419 33,781,530
2024-07-08 16.33 16.48 15.73 15.83 -4% 26,624 42,556,439
2024-07-05 15.69 16.59 15.61 16.49 +5.23% 25,089 40,410,228
2024-07-04 16.02 16.1 15.58 15.67 -2% 19,898 31,518,459
2024-07-03 16.02 16.3 15.97 15.99 -0.81% 35,522 57,334,936
2024-07-02 16.35 16.48 15.91 16.12 -1.89% 40,824 65,972,788
2024-07-01 16.34 16.56 15.81 16.43 +1.05% 38,699 62,642,991
2024-06-28 16.16 16.79 16.06 16.26 +0.56% 36,752 60,580,030
2024-06-27 16.7 16.73 16.13 16.17 -2.88% 25,140 41,091,478
2024-06-26 16.13 16.75 16.07 16.65 +3.29% 28,024 46,088,462
2024-06-25 16.49 16.62 16.02 16.12 -2.42% 36,976 60,100,919
2024-06-24 17.29 17.33 16.4 16.52 -4.78% 28,464 47,850,736
2024-06-21 17.67 17.67 17.22 17.35 +0.12% 15,675 27,254,157
2024-06-20 17.52 17.72 17.32 17.33 -0.97% 37,303 65,186,298
2024-06-19 18.18 18.22 17.42 17.5 -3.74% 47,020 82,975,811
2024-06-18 18.2 18.53 18.05 18.18 +0.33% 23,096 42,181,894
2024-06-17 17.7 18.38 17.53 18.12 +2.55% 31,336 56,650,822
2024-06-14 18.29 18.29 17.4 17.67 -3.76% 54,846 97,378,737
2024-06-13 18.4 18.57 17.59 18.36 -3.82% 57,361 104,694,425
2024-06-12 19.1 19.6 19 19.09 -0.1% 26,207 50,561,822
2024-06-11 18.57 19.14 18.37 19.11 +2.85% 27,983 52,468,845
2024-06-07 19.06 19.2 18.44 18.58 -2.11% 24,748 46,313,041
2024-06-06 19.45 19.6 18.94 18.98 -2.32% 37,131 71,439,956
2024-06-05 19.32 19.82 19.22 19.43 -0.1% 22,663 44,275,889
2024-06-04 18.91 19.57 18.91 19.45 +2.1% 19,406 37,320,180
2024-06-03 19.25 19.25 18.81 19.05 -0.26% 19,066 36,157,182
2024-05-31 19.1 19.28 18.94 19.1 +0.84% 16,453 31,459,311
2024-05-30 19 19.19 18.81 18.94 -0.42% 12,901 24,457,357
2024-05-29 19.1 19.25 18.86 19.02 +0.37% 14,834 28,242,661
2024-05-28 19.01 19.33 18.7 18.95 -0.32% 21,312 40,524,427
2024-05-27 19.01 19.18 18.45 19.01 +0.42% 33,366 62,582,203
2024-05-24 19.59 19.66 18.9 18.93 -2.82% 43,322 83,080,547
2024-05-23 19.81 19.87 19.35 19.48 -2.06% 29,141 56,924,803
2024-05-22 20.56 20.8 19.76 19.89 -1.63% 32,087 64,120,883
2024-05-21 20.45 20.45 20.06 20.22 -1.08% 28,232 57,087,109
2024-05-20 20.5 21.04 20.3 20.44 -1.02% 42,807 88,196,736
2024-05-17 20.54 21.1 20.1 20.65 -0.1% 58,385 119,484,340
2024-05-16 19.82 20.77 19.56 20.67 +4.13% 67,021 135,907,165
2024-05-15 19.85 20.49 19.81 19.85 0% 45,970 92,531,371
2024-05-14 19.59 20.15 19.47 19.85 +1.95% 24,516 48,801,264
2024-05-13 19.6 19.99 19.4 19.47 -1.62% 26,756 52,652,134
2024-05-10 19.8 20.17 19.7 19.79 -1.05% 30,385 60,455,747
2024-05-09 19.2 20.1 19.2 20 +3.09% 51,902 103,158,898
2024-05-08 19.63 20.16 19.33 19.4 -1.17% 32,271 63,435,617
2024-05-07 19.82 20.23 19.58 19.63 -0.86% 23,830 47,224,279
2024-05-06 19.38 19.94 19.16 19.8 +2.75% 32,465 63,710,977
2024-04-30 19.78 19.79 19.26 19.27 -2.97% 34,883 67,903,781
2024-04-29 19.74 20.18 19.56 19.86 +0.56% 49,619 98,574,179
2024-04-26 18.97 20.15 18.97 19.75 +4.28% 42,076 82,781,770
2024-04-25 18.58 19.23 18.58 18.94 +0.74% 28,430 53,931,670
2024-04-24 18.75 18.94 18.31 18.8 +1.18% 24,335 45,334,134
2024-04-23 17.91 18.75 17.86 18.58 +4.79% 37,305 68,447,697
2024-04-22 17.51 18.08 17.22 17.73 +1.14% 24,232 43,088,704
2024-04-19 17.46 17.71 17.07 17.53 +0.4% 26,698 46,362,246
2024-04-18 17.63 17.93 17.01 17.46 -0.8% 22,000 38,638,391
2024-04-17 17.43 17.93 17.4 17.6 +1.03% 26,880 47,394,954
2024-04-16 17.65 18.13 17.36 17.42 -2.74% 29,708 52,397,312
2024-04-15 17.9 18.62 17.65 17.91 -0.22% 34,040 61,891,748
2024-04-12 18.42 18.49 17.86 17.95 -1.97% 36,596 66,047,545
2024-04-11 18.02 18.71 17.82 18.31 +1.61% 47,891 88,066,217
2024-04-10 18.58 18.58 17.94 18.02 -3.12% 25,691 46,562,848
2024-04-09 17.74 18.66 17.65 18.6 +4.97% 36,506 66,468,679
2024-04-08 18.19 18.29 17.71 17.72 -2.37% 26,820 47,935,379
2024-04-03 18.51 18.63 17.93 18.15 -1.89% 31,522 57,449,084
2024-04-02 18.56 18.73 18.13 18.5 -0.27% 31,549 58,086,814
2024-04-01 18.18 18.73 17.71 18.55 +2.54% 55,317 101,243,539
2024-03-29 17.24 18.24 16.92 18.09 +4.93% 89,363 157,539,934
2024-03-28 16.74 17.55 16.43 17.24 +3.17% 88,199 150,192,066
2024-03-27 17.2 17.39 16.7 16.71 -3.19% 52,017 88,302,350
2024-03-26 17.33 17.58 17.13 17.26 -0.23% 32,953 57,212,990
2024-03-25 18.63 18.67 17.26 17.3 -8.13% 77,521 138,337,951
2024-03-22 18.25 19.1 18.16 18.83 +3.29% 70,771 132,183,421
2024-03-21 18.69 18.73 18.08 18.23 -1.99% 43,033 78,678,699
2024-03-20 18.88 19.11 18.47 18.6 -1.74% 43,336 80,679,152
2024-03-19 19.33 19.6 18.87 18.93 -2.07% 30,774 58,981,345
2024-03-18 18.91 19.36 18.8 19.33 +2.6% 35,222 67,075,557
2024-03-15 18.91 19.3 18.61 18.84 -1% 21,724 40,960,040
2024-03-14 19.55 19.73 18.8 19.03 -1.35% 23,870 45,831,666
2024-03-13 19.2 19.73 19.18 19.29 -0.46% 20,509 39,716,806
2024-03-12 19.19 19.56 18.89 19.38 +1.1% 21,097 40,785,132
2024-03-11 18.1 19.22 17.8 19.17 +5.97% 35,880 67,301,842
2024-03-08 18.02 18.25 17.77 18.09 +0.06% 25,144 45,156,304
2024-03-07 18.61 18.71 18.08 18.08 -2.9% 19,158 35,074,968
2024-03-06 18.79 18.96 18.23 18.62 -0.9% 18,176 33,840,935
2024-03-05 18.88 19.21 18.52 18.79 -1.47% 26,338 49,368,427
2024-03-04 18.5 19.24 18.5 19.07 +2.25% 31,683 60,121,757
2024-03-01 18.65 18.78 18.45 18.65 +0.05% 24,074 44,808,241
2024-02-29 17.84 18.69 17.84 18.64 +3.5% 28,291 51,868,453
2024-02-28 18.85 19.22 18.01 18.01 -3.84% 41,089 76,953,121
2024-02-27 18.7 18.85 18.4 18.73 -0.69% 31,725 59,158,988
2024-02-26 18.95 19.22 18.51 18.86 -1.77% 47,020 88,767,384
2024-02-23 19.08 19.34 18.39 19.2 +4.4% 72,939 137,359,640
2024-02-22 17.82 18.66 17.82 18.39 +3.31% 40,146 73,227,089
2024-02-21 17.98 18.44 17.46 17.8 -0.45% 36,602 65,871,097
2024-02-20 17.8 18.27 17.55 17.88 -0.17% 31,766 56,643,485
2024-02-19 18.29 18.38 17.53 17.91 -2.02% 45,128 80,877,975
2024-02-08 17.49 18.72 17.26 18.28 +5.06% 75,293 137,230,365
2024-02-07 16.14 17.6 16.14 17.4 +7.41% 72,671 124,653,407
2024-02-06 15 16.8 14.69 16.2 +7.07% 60,035 96,182,439
2024-02-05 15.5 15.8 14 15.13 -2.83% 64,429 95,637,229
2024-02-02 16.69 16.69 15 15.57 -5.52% 65,321 103,135,344
2024-02-01 16.6 17.19 16.31 16.48 -1.49% 37,662 62,474,810
2024-01-31 17.2 17.55 16.67 16.73 -3.01% 20,082 34,069,010
2024-01-30 17.84 18.03 17.21 17.25 -4.38% 23,811 41,839,745
2024-01-29 17.95 18.49 17.95 18.04 -0.5% 24,506 44,379,929
2024-01-26 18.82 18.86 18.01 18.13 -3.56% 39,066 71,380,528
2024-01-25 17.87 19.16 17.63 18.8 +5.2% 38,640 71,822,341
2024-01-24 18.21 18.4 17.12 17.87 -1.22% 32,919 58,162,645
2024-01-23 18.01 18.35 17.82 18.09 -0.11% 36,244 65,383,809
2024-01-22 18.88 19.07 18 18.11 -4.13% 38,637 71,098,095
2024-01-19 19.5 19.5 18.88 18.89 -2.83% 23,022 44,085,405
2024-01-18 19.41 19.56 18.92 19.44 -0.56% 22,664 43,472,401
2024-01-17 20.11 20.31 19.55 19.55 -3.17% 21,967 43,679,607
2024-01-16 20.07 20.19 19.78 20.19 +0.55% 27,638 55,229,281
2024-01-15 20.06 20.57 19.95 20.08 -0.15% 38,601 77,696,171
2024-01-12 20.69 20.76 20.07 20.11 -2.85% 22,792 46,352,306
2024-01-11 20.5 20.89 20.38 20.7 +0.98% 20,175 41,722,294
2024-01-10 20.55 21.1 20.36 20.5 -0.87% 22,240 46,011,913
2024-01-09 20.03 20.78 20.03 20.68 +2.27% 30,351 62,274,796
2024-01-08 20.65 20.72 20.16 20.22 -1.89% 19,663 40,140,301
2024-01-05 21.5 21.5 20.5 20.61 -4.54% 43,999 91,437,619
2024-01-04 21.75 21.75 21.15 21.59 -0.69% 27,471 58,748,919
2024-01-03 21.53 22.12 21.47 21.74 +0.42% 26,251 57,085,350
2024-01-02 22.53 22.7 21.56 21.65 -3.82% 35,516 77,748,023

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

х╖ЭцКХшГ╜ц║Р 600674

近半年

шЕ╛ш╛╛х╗║шо╛ 600512

2024年至今

ф╕нхЕЙщШ▓щЫ╖ 300414

近三个月

хЕИцГацКАцЬп 688155

近半年

хНЪхИЫчзСцКА 300548

近期数据

ф╕ЙхПЛхМЦх╖е 600409

2023年全年

цЦЗх│░шВбф╗╜ 601010

近半年

цнМхКЫцАЭ 603808

2022-2023两年

хНОх│░щУЭф╕Ъ 601702

近半年

хНПхИЫцХ░цНо 300857

2023年全年

热门概念板块

光伏产业
芯片

хглхЕ░х╛о (600460)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度

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