щТЬц│ЙчзСцКА 688391

数据更新至:

添加到对比分析

30.88 +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

30.88
+0.92% +0.28
30.65
开盘价
30.93
最高价
30.15
最低价
6,042
成交量
数据更新至: 2025-03-25

技术指标

31.59
MA5 (5日均线)
31.94
MA10 (10日均线)
31.87
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 30.65 30.93 30.15 30.88 +0.92% 6,042 18,499,777
2025-03-24 31.6 31.75 29.96 30.6 -2.76% 13,324 41,037,957
2025-03-21 32.22 32.46 31.4 31.47 -2.99% 12,977 41,265,679
2025-03-20 32.55 32.94 32.34 32.44 -0.34% 11,648 37,961,649
2025-03-19 32.85 33.19 32.31 32.55 -1.21% 11,265 36,831,106
2025-03-18 32.89 33.24 32.64 32.95 +0.73% 14,642 48,300,647
2025-03-17 32.52 32.95 32.13 32.71 +1.24% 19,016 62,139,557
2025-03-14 31.25 32.39 31.24 32.31 +3.23% 16,952 53,938,740
2025-03-13 32.36 32.37 30.83 31.3 -2.73% 15,586 48,976,761
2025-03-12 32.4 32.52 32.01 32.18 -0.34% 14,825 47,843,852
2025-03-11 31.34 32.38 31.18 32.29 +1.73% 15,609 49,951,614
2025-03-10 31.79 32.06 31.42 31.74 -0.31% 10,669 33,863,071
2025-03-07 32.05 32.36 31.57 31.84 -1.42% 15,516 49,662,150
2025-03-06 32.3 32.67 32.2 32.3 +0.5% 22,216 72,081,653
2025-03-05 32.25 32.68 31.7 32.14 +0.12% 21,588 69,524,907
2025-03-04 30.26 32.15 30.24 32.1 +4.12% 20,942 66,099,100
2025-03-03 30.67 31.48 30.12 30.83 +0.85% 16,460 50,980,807
2025-02-28 31.9 32 30.51 30.57 -4.32% 20,908 65,120,713
2025-02-27 32.45 32.65 31.32 31.95 -1.02% 16,775 53,627,802
2025-02-26 32.1 32.5 31.8 32.28 +0.88% 14,822 47,719,836
2025-02-25 31.7 32.43 31.5 32 -0.03% 14,367 46,043,958
2025-02-24 32.19 32.32 31.7 32.01 -0.68% 15,946 50,942,299
2025-02-21 31.42 32.23 30.95 32.23 +2.87% 21,002 66,787,527
2025-02-20 31.09 31.5 30.93 31.33 +0.58% 11,115 34,773,673
2025-02-19 30 31.18 29.89 31.15 +3.76% 14,827 45,655,226
2025-02-18 30.98 31.25 29.88 30.02 -3.04% 12,115 36,894,371
2025-02-17 30.89 31.36 30.59 30.96 +0.32% 13,529 41,756,256
2025-02-14 30.81 30.9 30.31 30.86 +0.16% 10,513 32,231,042
2025-02-13 31.38 31.55 30.76 30.81 -2.35% 10,443 32,442,899
2025-02-12 30.69 31.58 30.37 31.55 +3.04% 18,144 56,304,454
2025-02-11 30.98 31.13 30.42 30.62 -1.07% 10,484 32,079,959
2025-02-10 30.75 31.11 30.4 30.95 +1.14% 11,820 36,414,829
2025-02-07 30.79 31 30.2 30.6 -0.07% 17,480 53,540,159
2025-02-06 29.46 30.71 29.17 30.62 +4.4% 18,308 55,132,602
2025-02-05 28.86 29.57 28.86 29.33 +1.88% 9,884 28,977,813
2025-01-27 29.69 29.69 28.74 28.79 -2.44% 8,773 25,575,454
2025-01-24 29.55 29.59 29.1 29.51 +0.82% 8,728 25,668,985
2025-01-23 29.38 29.99 29.13 29.27 +0.86% 13,709 40,609,465
2025-01-22 29.2 29.56 28.96 29.02 -0.48% 10,645 31,084,169
2025-01-21 29.01 29.22 28.59 29.16 +1.11% 8,896 25,773,869
2025-01-20 28.82 29.24 28.71 28.84 +0.21% 9,789 28,343,935
2025-01-17 28.28 29.21 28.02 28.78 +1.77% 12,048 34,523,313
2025-01-16 28.38 28.85 28.08 28.28 -0.21% 8,977 25,509,050
2025-01-15 28.56 28.97 28.21 28.34 -0.81% 7,350 20,938,277
2025-01-14 27.65 28.61 27.43 28.57 +4.16% 12,377 34,898,708
2025-01-13 26.75 27.53 26.51 27.43 +0.51% 7,930 21,478,486
2025-01-10 28.2 28.47 27.28 27.29 -2.81% 11,149 31,198,634
2025-01-09 28.15 28.51 27.88 28.08 -0.35% 8,997 25,427,425
2025-01-08 28.62 28.62 27.13 28.18 -1.23% 10,413 29,048,006
2025-01-07 27.7 28.55 27.7 28.53 +2.63% 8,463 23,794,801
2025-01-06 28.26 28.29 27.38 27.8 -1.21% 9,574 26,666,211
2025-01-03 29.57 29.88 28.14 28.14 -4.61% 13,302 38,404,697
2025-01-02 30.08 30.68 29.2 29.5 -2.8% 11,086 33,209,930
2024-12-31 31.81 31.88 30.28 30.35 -4.59% 13,472 41,737,222
2024-12-30 31.91 32.36 31.43 31.81 -1.61% 11,268 35,878,705
2024-12-27 32.9 33.19 32.16 32.33 -0.95% 13,862 45,363,516
2024-12-26 31.69 32.85 31.4 32.64 +3.03% 13,798 44,808,331
2024-12-25 32.23 32.49 31.4 31.68 -2.46% 11,051 35,102,207
2024-12-24 32.52 32.84 31.67 32.48 +2.36% 12,017 38,824,163
2024-12-23 33.7 33.7 31.6 31.73 -4.97% 18,323 59,460,637
2024-12-20 32.28 33.95 32 33.39 +3.44% 24,956 83,311,170
2024-12-19 31.4 32.36 31.31 32.28 +1% 10,864 34,773,092
2024-12-18 31.42 32.45 31.02 31.96 +1.72% 13,187 42,029,186
2024-12-17 32 32.79 31.41 31.42 -3.65% 15,100 48,188,434
2024-12-16 33.62 33.98 32.53 32.61 -3% 13,768 45,535,244
2024-12-13 34.2 34.66 33.49 33.62 -2.55% 19,287 65,537,873
2024-12-12 33.75 34.78 33.71 34.5 +2.19% 24,769 84,866,551
2024-12-11 33.17 34.45 33.01 33.76 +1.56% 25,359 85,844,267
2024-12-10 33.98 34.58 33.1 33.24 +0.3% 22,271 74,978,261
2024-12-09 33.09 33.3 32.65 33.14 +0.12% 13,637 45,002,945
2024-12-06 32.45 33.29 32.15 33.1 +1.5% 14,164 46,429,261
2024-12-05 32.39 32.73 32.02 32.61 +0.68% 10,675 34,685,697
2024-12-04 33.54 33.99 32.22 32.39 -1.88% 16,172 53,589,151
2024-12-03 33.35 33.65 32.68 33.01 -0.33% 11,218 37,097,659
2024-12-02 32.88 33.25 32.57 33.12 +0.82% 12,490 41,240,622
2024-11-29 32.36 33.15 31.79 32.85 +1.51% 13,557 44,200,313
2024-11-28 32.48 32.84 32.01 32.36 -0.34% 13,718 44,539,708
2024-11-27 31.13 32.48 30.65 32.47 +3.47% 15,209 48,010,512
2024-11-26 31.66 32.25 31.22 31.38 -0.92% 9,013 28,589,001
2024-11-25 31.3 31.69 30.8 31.67 +1.34% 13,377 41,905,675
2024-11-22 32.73 33.31 31.22 31.25 -5.36% 17,464 56,228,118
2024-11-21 33.42 33.42 32.58 33.02 -0.6% 15,248 50,379,590
2024-11-20 32.75 33.28 32.3 33.22 +1.44% 19,198 63,021,590
2024-11-19 32.05 32.75 31.64 32.75 +2.31% 20,164 65,230,803
2024-11-18 33.58 33.84 31.66 32.01 -4.87% 22,494 72,625,980
2024-11-15 34.68 35.14 33.62 33.65 -3.22% 26,278 90,396,637
2024-11-14 36.25 36.79 34.66 34.77 -5% 37,776 134,198,515
2024-11-13 35.77 37.78 35.7 36.6 +4.13% 62,059 227,985,439
2024-11-12 36.95 36.97 34.6 35.15 -3.25% 45,599 161,963,635
2024-11-11 34.67 36.36 34.65 36.33 +6.23% 52,340 186,014,666
2024-11-08 33.99 35 33.6 34.2 +2.61% 40,349 138,200,466
2024-11-07 32.59 33.41 32.3 33.33 +2.15% 22,572 74,515,152
2024-11-06 32.61 33.2 32.28 32.63 -0.03% 20,731 67,924,435
2024-11-05 31.46 32.64 31.08 32.64 +3.62% 22,177 71,428,828
2024-11-04 31.24 31.66 30.87 31.5 +1.09% 12,044 37,737,030
2024-11-01 32.03 32.61 30.84 31.16 -4.8% 18,234 57,671,757
2024-10-31 32.07 33.08 31.5 32.73 +1.96% 19,001 61,572,824
2024-10-30 33.55 33.55 31.72 32.1 -4.35% 28,950 93,572,297
2024-10-29 34.46 34.99 33.51 33.56 -2.58% 22,939 78,382,940
2024-10-28 34.51 34.73 33.87 34.45 -0.17% 21,741 74,275,096
2024-10-25 33.62 34.67 33.23 34.51 +2.65% 20,702 70,678,377
2024-10-24 33.38 34 32.8 33.62 +0.84% 17,985 60,164,755
2024-10-23 33.94 34.43 33.09 33.34 -1.45% 30,303 102,720,193
2024-10-22 35.12 35.23 33.51 33.83 -3.97% 37,669 128,182,416
2024-10-21 35.2 36.6 34.6 35.23 +1.26% 45,059 160,191,255
2024-10-18 32.66 35.94 32.29 34.79 +6.33% 31,325 107,582,497
2024-10-17 32.97 33.74 32.5 32.72 +0.46% 10,756 35,683,965
2024-10-16 32.88 33.5 32.11 32.57 -1.9% 10,884 35,702,882
2024-10-15 33.59 35.08 33.13 33.2 -1.89% 18,045 61,536,298
2024-10-14 33.33 34.3 32.03 33.84 +3.33% 16,623 55,248,472
2024-10-11 35 35.26 32.23 32.75 -6.32% 25,602 84,956,989
2024-10-10 38.57 38.57 34.89 34.96 -4.3% 26,233 95,546,419
2024-10-09 40.19 40.49 36.51 36.53 -14.81% 50,790 196,706,297
2024-10-08 41.88 42.88 38.56 42.88 +19.41% 80,228 326,286,775
2024-09-30 37.36 37.36 32.68 35.91 +15.35% 35,896 125,580,982
2024-09-27 28.29 32.12 28.29 31.13 +13.65% 24,519 75,193,233
2024-09-26 26.36 27.4 26.01 27.39 +4.1% 4,849 13,045,731
2024-09-25 26.36 26.9 26 26.31 +1.54% 7,085 18,812,854
2024-09-24 25.3 26.02 24.83 25.91 +3.19% 7,075 18,004,608
2024-09-23 25.39 25.39 24.91 25.11 0% 2,331 5,865,096
2024-09-20 25.21 25.41 25.03 25.11 -0.63% 1,947 4,897,165
2024-09-19 25.34 25.78 24.89 25.27 +0.4% 4,249 10,723,241
2024-09-18 25.38 25.39 24.52 25.17 -0.63% 3,731 9,334,452
2024-09-13 25.03 25.88 25.01 25.33 +0.72% 4,599 11,739,722
2024-09-12 25.52 25.68 25.01 25.15 -0.91% 3,970 10,027,949
2024-09-11 25.16 25.74 25.16 25.38 +0.04% 2,225 5,668,239
2024-09-10 24.84 25.63 24.84 25.37 +1.08% 4,456 11,300,814
2024-09-09 25 25.71 24.68 25.1 0% 3,292 8,288,949
2024-09-06 26 26 25.07 25.1 -0.67% 4,650 11,803,324
2024-09-05 25.53 25.96 25.2 25.27 -1.02% 3,016 7,673,680
2024-09-04 25.12 25.68 24.81 25.53 +1.59% 5,216 13,235,828
2024-09-03 24.87 25.27 24.62 25.13 +1.13% 4,772 11,940,913
2024-09-02 25.6 25.96 24.8 24.85 -2.93% 4,082 10,285,208
2024-08-30 24.4 26 24.26 25.6 +3.9% 8,822 22,499,327
2024-08-29 24.25 24.9 24.06 24.64 +0.04% 5,410 13,237,304
2024-08-28 24.01 24.9 23.86 24.63 +2.41% 4,288 10,513,296
2024-08-27 24.21 24.46 24 24.05 -1.56% 2,853 6,903,226
2024-08-26 24.28 24.95 23.8 24.43 -0.08% 3,617 8,833,580
2024-08-23 24.98 24.98 24.16 24.45 -1.13% 3,914 9,566,212
2024-08-22 24.2 24.8 24.1 24.73 +1.52% 3,041 7,450,008
2024-08-21 24.7 24.7 24.01 24.36 -1.38% 2,647 6,464,532
2024-08-20 25.5 25.5 24.1 24.7 -1.79% 4,859 11,875,222
2024-08-19 25 25.35 24.56 25.15 +0.76% 4,010 10,042,213
2024-08-16 25.24 25.31 24.77 24.96 -0.56% 2,726 6,834,669
2024-08-15 25 25.35 24.52 25.1 +0.4% 3,317 8,333,089
2024-08-14 24.8 25.38 24.8 25 -1.19% 2,082 5,218,394
2024-08-13 25.14 25.4 24.86 25.3 +0.8% 3,309 8,327,503
2024-08-12 25.54 25.78 25.02 25.1 -2.68% 4,872 12,306,377
2024-08-09 26.01 26.28 25.56 25.79 -0.39% 2,460 6,362,516
2024-08-08 26.05 26.26 25.5 25.89 -0.92% 2,484 6,414,275
2024-08-07 26.46 26.6 25.8 26.13 -0.42% 2,580 6,771,305
2024-08-06 26.87 26.87 25.88 26.24 0% 3,801 9,936,351
2024-08-05 27.01 27.09 26.01 26.24 -2.81% 3,631 9,608,958
2024-08-02 27.73 28.29 26.82 27 -3.54% 5,339 14,619,590
2024-08-01 28.07 28.33 27.33 27.99 +0.18% 4,541 12,737,241
2024-07-31 26.73 28.25 26.7 27.94 +3.79% 5,391 14,917,186
2024-07-30 26.31 27.27 26.31 26.92 +1.09% 2,869 7,690,956
2024-07-29 26.5 26.99 26.11 26.63 -0.49% 2,963 7,851,451
2024-07-26 26.5 26.85 26.3 26.76 +1.67% 6,478 17,211,220
2024-07-25 26.25 26.47 25.68 26.32 +0.19% 6,402 16,671,148
2024-07-24 27.23 27.28 26.03 26.27 -3.77% 10,144 26,813,421
2024-07-23 28.6 28.9 27.3 27.3 -4.31% 8,823 24,428,615
2024-07-22 28.7 29.64 28.45 28.53 +0.35% 7,970 23,167,660
2024-07-19 28.2 29.08 27.89 28.43 +1.5% 8,268 23,703,843
2024-07-18 28.25 28.61 27.61 28.01 -2.27% 7,420 20,788,927
2024-07-17 29.1 29.33 28.48 28.66 -1.17% 5,339 15,409,910
2024-07-16 29.08 29.48 28.41 29 +2.04% 5,934 17,253,099
2024-07-15 29.35 29.35 28.42 28.42 -2.3% 5,413 15,605,759
2024-07-12 29.85 29.85 28.75 29.09 -2.25% 5,952 17,314,817
2024-07-11 29.61 29.91 29.45 29.76 +1.36% 5,416 16,104,515
2024-07-10 30.33 30.33 29.21 29.36 -2.04% 5,137 15,206,197
2024-07-09 29.21 30.1 28.91 29.97 +1.73% 7,366 21,798,663
2024-07-08 29.99 31.71 29.29 29.46 -0.67% 17,136 52,110,006
2024-07-05 29.27 29.66 28.62 29.66 +1.68% 7,615 22,172,761
2024-07-04 28.85 29.17 28.02 29.17 +1% 17,631 50,365,918
2024-07-03 28.7 28.95 28.14 28.88 +0.14% 3,980 11,396,751
2024-07-02 28.9 28.9 28.03 28.84 +0.84% 5,547 15,800,739
2024-07-01 29.15 29.25 27.31 28.6 -1.95% 13,295 37,268,079
2024-06-28 29.43 30.13 28.91 29.17 -1.12% 10,845 32,089,321
2024-06-27 29.88 30.1 29.35 29.5 -1.17% 4,735 14,086,907
2024-06-26 29.16 30.13 28.8 29.85 +1.36% 5,763 17,041,583
2024-06-25 30.3 30.32 28.88 29.45 -2.58% 10,457 30,662,387
2024-06-24 30.91 31.83 29.6 30.23 -4.67% 11,958 36,408,937
2024-06-21 31.39 31.93 30.81 31.71 -0.35% 10,457 32,961,595
2024-06-20 31.7 33.38 31.54 31.82 +0.06% 20,797 67,531,040
2024-06-19 32.48 32.48 31.18 31.8 -1.52% 13,926 44,157,655
2024-06-18 31 32.42 30.48 32.29 +4.67% 18,354 58,550,135
2024-06-17 30.7 31.2 30.33 30.85 -0.13% 6,734 20,800,920
2024-06-14 31.12 31.5 30.4 30.89 -0.93% 9,146 28,092,614
2024-06-13 30.03 31.79 30.03 31.18 +3.31% 13,786 42,682,591
2024-06-12 30.31 30.8 30.11 30.18 -1.37% 8,828 26,819,590
2024-06-11 30.25 30.8 29.63 30.6 +0.16% 11,844 35,805,281
2024-06-07 30.9 31.56 30.2 30.55 -1.45% 9,770 30,018,113
2024-06-06 31.31 31.89 30.41 31 -0.8% 15,513 48,140,881
2024-06-05 31.02 32.22 30.64 31.25 +1.17% 19,359 61,234,299
2024-06-04 30.65 31.23 30.55 30.89 -0.03% 9,352 28,829,855
2024-06-03 30.85 31.72 30.41 30.9 +0.23% 12,925 40,205,717
2024-05-31 30.69 31.74 30.13 30.83 +0.46% 18,211 56,161,898
2024-05-30 29.04 30.94 28.82 30.69 +4.64% 23,202 70,288,674
2024-05-29 29.7 29.71 29.15 29.33 -1.08% 7,555 22,207,325
2024-05-28 28.1 30.1 27.72 29.65 +5.52% 18,547 54,292,607
2024-05-27 27.98 28.4 26.93 28.1 +1.48% 6,182 17,066,734
2024-05-24 28.5 28.59 27.6 27.69 -2.74% 6,537 18,251,255
2024-05-23 29.49 29.5 28.11 28.47 -2.3% 5,793 16,502,152
2024-05-22 29 29.31 28.74 29.14 +0.31% 5,460 15,865,396
2024-05-21 29.78 29.78 28.92 29.05 -2.35% 3,963 11,588,048
2024-05-20 29.17 29.9 29.09 29.75 +1.54% 6,602 19,508,018
2024-05-17 28.49 29.87 28.01 29.3 +1.95% 9,258 26,724,376
2024-05-16 28.92 28.92 28 28.74 -0.14% 11,148 31,763,000
2024-05-15 28.6 29.02 28.06 28.78 +0.63% 8,356 23,921,754
2024-05-14 28.68 28.68 27.68 28.6 -31.58% 10,493 29,530,362
2024-05-13 42.99 43 40.61 41.8 -1.97% 8,381 34,901,984
2024-05-10 43.32 44.44 41.91 42.64 -1.3% 16,222 69,322,446
2024-05-09 42.63 43.31 42.4 43.2 +1.84% 9,964 42,797,090
2024-05-08 41.79 43.43 41.61 42.42 +2.22% 14,288 60,775,425
2024-05-07 41.3 41.59 40.12 41.5 +1.72% 5,355 21,997,681
2024-05-06 42.55 43.2 40.54 40.8 -2.95% 11,496 47,664,909
2024-04-30 42.54 43 41.75 42.04 -1.15% 6,835 28,837,165
2024-04-29 43.44 43.6 42.53 42.53 -0.86% 7,213 31,080,716
2024-04-26 42.33 43.9 41.86 42.9 +0.82% 4,451 19,228,306
2024-04-25 43.27 44.25 42.01 42.55 -2.45% 5,711 24,524,619
2024-04-24 42.8 43.69 42.05 43.62 +2.39% 4,302 18,452,429
2024-04-23 41.09 42.62 40.53 42.6 +3.57% 5,043 21,049,630
2024-04-22 41.89 41.89 39.96 41.13 -1.3% 3,598 14,724,333
2024-04-19 41.61 42.21 41.01 41.67 -0.53% 2,807 11,630,030
2024-04-18 43.8 43.8 41.53 41.89 -2.56% 5,545 23,439,493
2024-04-17 41.43 44.07 41.43 42.99 +4.93% 7,492 32,153,087
2024-04-16 42.58 43.5 39.82 40.97 -6.25% 7,388 30,368,764
2024-04-15 45.8 46.19 42.02 43.7 -5.02% 11,557 50,198,568
2024-04-12 48 48.29 45.78 46.01 -3.64% 6,800 31,866,297
2024-04-11 47.72 48.49 47.21 47.75 -0.1% 4,927 23,588,045
2024-04-10 51.51 51.99 47.4 47.8 -6.07% 15,362 75,645,210
2024-04-09 48.59 50.94 47.4 50.89 +3.86% 19,074 94,529,039
2024-04-08 50.9 50.9 48.36 49 -2.41% 8,983 44,221,460
2024-04-03 48.8 51 48.06 50.21 +2.26% 12,923 63,982,731
2024-04-02 48 49.2 47.39 49.1 +2.51% 12,880 62,434,152
2024-04-01 46.98 48.65 46.68 47.9 +3.06% 14,282 68,342,982
2024-03-29 46.53 47.17 45.8 46.48 -0.11% 7,474 34,539,761
2024-03-28 46.14 47.49 45.35 46.53 +1.26% 7,883 36,742,668
2024-03-27 47.69 47.69 45.72 45.95 -3.65% 8,820 40,980,912
2024-03-26 48.89 49.8 46.82 47.69 -1.75% 12,762 61,236,407
2024-03-25 49.36 49.99 47.98 48.54 +3.74% 16,074 78,673,545
2024-03-22 46.32 47.18 45.7 46.79 +0.73% 8,628 39,884,987
2024-03-21 45.93 47.99 45.92 46.45 +1.13% 11,807 55,432,829
2024-03-20 45.48 46.2 45.06 45.93 +0.53% 6,593 30,159,117
2024-03-19 46.5 46.64 45.42 45.69 -1.74% 10,465 47,939,596
2024-03-18 44.2 46.7 44.2 46.5 +5.56% 12,377 56,555,899
2024-03-15 43.93 44.35 43.36 44.05 +0.3% 5,823 25,503,785
2024-03-14 45.34 45.52 43.4 43.92 -4.06% 10,994 48,611,998
2024-03-13 46.38 46.38 45.51 45.78 -1.14% 5,590 25,646,322
2024-03-12 46.03 46.98 44.68 46.31 +0.61% 11,075 50,711,795
2024-03-11 45.28 47.2 44.4 46.03 +0.5% 13,377 61,596,327
2024-03-08 42.31 46.19 41.64 45.8 +8.25% 19,722 87,672,137
2024-03-07 41.2 43.66 40.81 42.31 +2.84% 15,508 65,916,590
2024-03-06 39.48 41.43 39.37 41.14 +2.44% 7,191 29,297,998
2024-03-05 39.78 40.92 39.32 40.16 -0.57% 6,880 27,660,157
2024-03-04 41.3 41.3 39.63 40.39 -1.39% 7,397 29,866,317
2024-03-01 39.97 41.4 39.63 40.96 +2.43% 9,527 38,566,666
2024-02-29 38 40.05 37.76 39.99 +5.24% 11,356 44,562,893
2024-02-28 41.5 41.86 38 38 -7.09% 14,342 57,321,581
2024-02-27 39 40.96 38.65 40.9 +2.94% 12,043 48,189,799
2024-02-26 37.4 41.61 37.4 39.73 +6.54% 15,694 62,491,864
2024-02-23 36.51 37.37 35.86 37.29 +3.33% 7,239 26,441,508
2024-02-22 34.58 36.18 34.58 36.09 +2.53% 6,634 23,776,076
2024-02-21 34.02 37.21 33.81 35.2 +1.79% 9,379 33,561,470
2024-02-20 34.66 34.76 33.21 34.58 +0.64% 7,958 27,072,128
2024-02-19 33.5 35.49 33.5 34.36 +1.84% 12,045 41,358,748
2024-02-08 29.35 34.88 29.1 33.74 +15.55% 15,137 48,017,482
2024-02-07 31.52 31.52 28.3 29.2 -2.41% 13,478 40,045,887
2024-02-06 27.62 30.19 26.01 29.92 +8.29% 13,541 38,100,538
2024-02-05 30.38 30.47 26.6 27.63 -9.94% 14,990 42,060,216
2024-02-02 32.8 33.6 29.71 30.68 -6.41% 14,259 44,192,331
2024-02-01 33.58 34 32.5 32.78 -2.96% 9,691 32,109,949
2024-01-31 35.5 35.8 33.71 33.78 -5.93% 9,197 31,804,654
2024-01-30 36.32 37.02 35.71 35.91 -3% 7,349 26,648,640
2024-01-29 39.39 39.66 37.02 37.02 -4.76% 8,270 31,316,691
2024-01-26 39.51 39.69 38.7 38.87 -1.47% 6,074 23,799,525
2024-01-25 38.26 39.7 37.39 39.45 +3.87% 10,263 40,009,195
2024-01-24 38.58 38.58 36.38 37.98 -0.18% 8,926 33,316,741
2024-01-23 38.24 38.35 37.15 38.05 -0.52% 8,901 33,765,530
2024-01-22 41.03 41.03 37.99 38.25 -6.57% 8,504 33,550,338
2024-01-19 41.8 42.64 40.92 40.94 -1.73% 7,632 31,855,534
2024-01-18 42.68 42.68 40.6 41.66 -2.39% 10,564 43,881,463
2024-01-17 43.44 43.77 42.68 42.68 -1.25% 8,165 35,275,807
2024-01-16 43.63 43.77 42.52 43.22 -1.19% 6,590 28,393,538
2024-01-15 43.6 44.39 43.06 43.74 +0.55% 4,989 21,869,954
2024-01-12 43.89 44.68 43.5 43.5 -0.93% 7,110 31,280,217
2024-01-11 43.51 44.27 43.03 43.91 +0.92% 7,221 31,499,873
2024-01-10 43.8 44.14 42.67 43.51 -0.84% 7,581 32,922,125
2024-01-09 44.39 44.92 43.7 43.88 -0.05% 7,255 32,011,234
2024-01-08 46.15 46.39 43.9 43.9 -5.49% 7,669 34,411,143
2024-01-05 47.63 48.05 46.22 46.45 -2.82% 4,647 21,790,427
2024-01-04 49.12 49.12 47.66 47.8 -2.21% 3,577 17,185,324
2024-01-03 48.85 49.19 48.28 48.88 -0.43% 3,264 15,896,943
2024-01-02 49.66 50.04 48.88 49.09 -1.03% 3,148 15,492,890

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

цЦ░щЗСш╖п 000510

近三个月

ф╕ЗхРСх╛╖хЖЬ 600371

2022-2023两年

цШОщШ│чФ╡ш╖п 300739

2022-2023两年

цпПцЧеф║ТхКи 300766

2024年至今

щХЗц┤ЛхПСх▒Х 603213

2023年全年

ф┐бц╡ЛцаЗхЗЖ 300938

近期数据

чСЮхНОц│░ 688323

2023年全年

ф║ЪхЕЙшВбф╗╜ 603282

近期数据

хЬЖщАЪщАЯщАТ 600233

近半年

хдйчОСчзСцКА 300245

近半年

热门概念板块

智能制造
芯片

хЕих┐ЧчзСцКА (300458)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
数字经济
大数据

STщ╣ПхНЪ (600804)

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