щЬЗцЬЙчзСцКА 688418

数据更新至:

添加到对比分析

30.30 +0.90%

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

30.3
+0.9% +0.27
29.85
开盘价
30.36
最高价
29.65
最低价
21,859
成交量
数据更新至: 2025-03-25

技术指标

30.42
MA5 (5日均线)
30.94
MA10 (10日均线)
31.60
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 29.85 30.36 29.65 30.3 +0.9% 21,859 65,611,713
2025-03-24 30.71 31.23 29 30.03 -2.21% 61,587 184,082,675
2025-03-21 30.28 31.5 29.93 30.71 +1.19% 49,356 152,219,797
2025-03-20 30.75 31.2 30.3 30.35 -1.24% 31,366 96,270,128
2025-03-19 31 31.22 29.92 30.73 -0.87% 51,623 157,175,032
2025-03-18 31.2 31.59 30.77 31 -0.29% 48,770 151,936,465
2025-03-17 31.28 31.48 30.55 31.09 -1.05% 52,046 161,472,337
2025-03-14 31.97 31.97 31.02 31.42 +0.03% 47,180 148,479,957
2025-03-13 32.5 32.5 31.33 31.41 -2.91% 48,707 154,789,426
2025-03-12 32.4 32.88 32.1 32.35 +0.09% 48,807 158,202,260
2025-03-11 32.74 33.25 31.51 32.32 -3.23% 76,703 246,612,866
2025-03-10 33 33.98 32.51 33.4 +1.03% 79,730 266,683,196
2025-03-07 32.8 33.97 32.5 33.06 +0.49% 80,177 265,649,183
2025-03-06 32.65 34.3 32.53 32.9 0% 104,784 349,649,132
2025-03-05 30.98 33.67 30.77 32.9 +6.16% 83,627 271,245,271
2025-03-04 29.95 31.34 29.88 30.99 +1.41% 34,874 107,594,516
2025-03-03 31 31.67 30.22 30.56 -1.93% 48,714 150,011,717
2025-02-28 32.8 32.8 31.1 31.16 -5.32% 60,307 192,033,641
2025-02-27 32 33.15 31.66 32.91 +1.61% 75,041 242,667,045
2025-02-26 33.33 34.18 31.98 32.39 -2.7% 85,343 280,209,253
2025-02-25 33.3 34.17 32.7 33.29 -0.39% 80,863 269,664,323
2025-02-24 32.52 34.77 32.01 33.42 +2.74% 129,315 435,648,531
2025-02-21 32.14 32.8 31.08 32.53 +1.21% 102,002 326,790,930
2025-02-20 30.3 32.36 29.61 32.14 +8.69% 140,698 436,702,397
2025-02-19 28.87 29.99 28.87 29.57 +0.92% 50,925 150,719,193
2025-02-18 29.99 31.17 29.1 29.3 -0.68% 96,102 289,771,339
2025-02-17 27.9 29.96 27.45 29.5 +8.38% 121,393 354,212,104
2025-02-14 28.04 28.4 26.9 27.22 -3.88% 82,818 227,296,912
2025-02-13 28.56 29.52 28.05 28.32 -1.15% 62,717 179,808,967
2025-02-12 28.5 29.08 28.36 28.65 0% 49,873 142,895,648
2025-02-11 28.81 29.15 28.25 28.65 -0.17% 54,270 155,829,255
2025-02-10 30.2 30.5 28.5 28.7 -4.94% 103,143 298,814,131
2025-02-07 30.4 30.98 29.97 30.19 -0.85% 61,097 185,674,647
2025-02-06 28.58 30.53 27.7 30.45 +6.17% 75,959 222,931,645
2025-02-05 31.81 31.88 26.68 28.68 -9.78% 128,089 363,577,035
2025-01-27 31.06 32.28 30.9 31.79 +2.52% 68,645 218,253,715
2025-01-24 31.16 31.34 30.41 31.01 -0.1% 45,315 140,210,454
2025-01-23 31.9 32.55 30.93 31.04 -1.59% 46,219 146,906,846
2025-01-22 31.92 32.1 31.18 31.54 -1.07% 36,242 114,574,176
2025-01-21 31.66 32.09 31.06 31.88 +1.21% 49,910 157,587,906
2025-01-20 30.68 32.3 30.68 31.5 +2.94% 62,156 197,961,950
2025-01-17 30.87 31.1 30.45 30.6 -0.81% 39,037 119,794,240
2025-01-16 30.81 31.34 30.51 30.85 +0.85% 46,158 142,795,780
2025-01-15 30.9 31.47 30.43 30.59 -1.96% 46,694 144,662,915
2025-01-14 30.23 31.22 29.98 31.2 +3.69% 64,121 197,884,943
2025-01-13 28.36 31.04 27.88 30.09 +5.25% 80,341 239,980,487
2025-01-10 29 29.55 28.59 28.59 -2.09% 35,672 103,286,587
2025-01-09 28.8 29.67 28.43 29.2 -0.27% 46,728 135,715,094
2025-01-08 30.35 30.35 28 29.28 -3.11% 59,707 173,373,442
2025-01-07 28.88 30.25 28.79 30.22 +4.21% 46,548 138,717,942
2025-01-06 28.99 29.56 28.44 29 +0.03% 45,582 132,096,676
2025-01-03 29.7 29.88 28.36 28.99 -2.49% 53,078 153,842,175
2025-01-02 29.18 31.18 28.57 29.73 +1.95% 85,607 258,079,612
2024-12-31 29.7 30.72 29.13 29.16 -0.95% 45,301 135,424,869
2024-12-30 29.22 29.86 28.42 29.44 +0.79% 37,495 109,597,478
2024-12-27 29.64 30.42 29.1 29.21 -1.45% 48,912 145,608,096
2024-12-26 28.09 29.89 28.01 29.64 +5.07% 62,018 182,098,245
2024-12-25 29.25 29.25 27.52 28.21 -3.69% 69,920 195,943,346
2024-12-24 30.13 30.13 28.7 29.29 -1.15% 50,777 148,398,631
2024-12-23 31.45 31.68 29.51 29.63 -5.79% 59,268 179,246,244
2024-12-20 31.45 31.98 30.71 31.45 -0.19% 55,837 175,063,999
2024-12-19 30.44 32.07 30 31.51 +1.78% 63,088 198,700,949
2024-12-18 29.32 31.58 28.6 30.96 +6.1% 88,520 268,069,534
2024-12-17 31 31.56 29.01 29.18 -5.84% 69,839 209,887,102
2024-12-16 32 32.2 30.6 30.99 -3.76% 58,332 181,177,582
2024-12-13 32.24 33.1 32.07 32.2 -1.01% 58,228 189,433,330
2024-12-12 33.29 33.3 32.18 32.53 -1.66% 70,749 231,476,903
2024-12-11 33.6 34.3 32.7 33.08 -2.04% 71,933 238,949,643
2024-12-10 34.06 34.6 31.8 33.77 +0.51% 166,268 554,282,562
2024-12-09 36.66 37.39 30.57 33.6 -10.38% 262,491 871,255,054
2024-12-06 36.46 38 35.68 37.49 +5.04% 142,570 528,987,070
2024-12-05 32 36.22 31.79 35.69 +12.27% 141,663 487,566,909
2024-12-04 31.22 32.57 31 31.79 +1.47% 66,132 209,499,684
2024-12-03 32 32.55 30.88 31.33 -2.55% 79,815 252,762,931
2024-12-02 33.1 33.1 31.7 32.15 -2.87% 104,094 336,817,596
2024-11-29 30.81 33.63 29 33.1 +7.4% 221,928 696,998,211
2024-11-28 38 39.78 30.55 30.82 -19.3% 296,744 1,005,853,726
2024-11-27 35 39.24 34.29 38.19 +7.73% 128,499 471,514,846
2024-11-26 33.88 36.26 33.75 35.45 +4.63% 134,581 473,928,257
2024-11-25 32 33.99 31.21 33.88 +3.74% 95,533 311,668,028
2024-11-22 33.01 33.99 32.55 32.66 -1.72% 91,937 305,689,678
2024-11-21 33.25 33.58 32.3 33.23 +0.18% 81,679 270,050,172
2024-11-20 31.95 33.21 31.36 33.17 +3.82% 108,412 352,716,054
2024-11-19 31.33 32.1 30.5 31.95 +2.01% 79,128 247,927,365
2024-11-18 32.06 32.79 30.34 31.32 -1.04% 112,279 351,188,450
2024-11-15 32.53 34.15 31.6 31.65 -3.51% 128,189 422,876,985
2024-11-14 32.51 34.5 32.5 32.8 -0.97% 131,265 441,636,950
2024-11-13 32.2 33.61 31.86 33.12 +1.72% 113,308 372,710,318
2024-11-12 35 35.55 31.99 32.56 -8.02% 187,211 624,190,552
2024-11-11 34.8 36.2 33.2 35.4 +1.72% 160,260 556,372,487
2024-11-08 31.09 36.38 30.7 34.8 +11.08% 192,292 665,562,499
2024-11-07 29 31.33 29 31.33 +4.61% 155,124 469,143,571
2024-11-06 26.33 31.01 26.03 29.95 +14.88% 224,095 647,267,434
2024-11-05 24.82 26.48 24.52 26.07 +4.32% 150,037 385,646,761
2024-11-04 23.91 25.88 23.76 24.99 +5.8% 189,512 476,185,919
2024-11-01 22.59 24.12 21.2 23.62 +3.37% 202,797 462,027,170
2024-10-31 21.86 23.55 21.16 22.85 +5.2% 162,476 366,293,000
2024-10-30 21.18 22.13 21.09 21.72 +0.88% 71,232 154,756,542
2024-10-29 22.25 22.5 21.35 21.53 -3.41% 96,745 210,354,870
2024-10-28 21.93 22.59 21.8 22.29 +1.36% 78,251 173,557,403
2024-10-25 21.73 22.59 21.46 21.99 +1.99% 97,532 214,373,669
2024-10-24 21.6 21.8 21.04 21.56 -0.69% 88,684 189,605,041
2024-10-23 21.78 22.72 21.41 21.71 -1.76% 141,545 313,325,557
2024-10-22 22.28 23.65 21.6 22.1 -0.09% 223,282 508,592,903
2024-10-21 21.3 22.5 20.88 22.12 +4.39% 173,630 379,351,125
2024-10-18 20.61 21.6 20.5 21.19 +2.71% 123,822 261,596,335
2024-10-17 20.4 21.07 20.26 20.63 +1.28% 123,218 255,195,993
2024-10-16 19.61 20.43 19.4 20.37 +1.8% 113,106 227,927,753
2024-10-15 19.24 21.42 19.01 20.01 +2.72% 154,885 314,541,813
2024-10-14 18.95 19.56 18.3 19.48 +3.56% 124,075 236,234,805
2024-10-11 19.35 19.7 18.4 18.81 -1.16% 103,015 194,673,407
2024-10-10 19.35 20.5 18.55 19.03 -0.21% 100,940 196,029,620
2024-10-09 21 21.5 18.97 19.07 -13.32% 146,186 298,156,256
2024-10-08 22.33 22.38 19.71 22 +16.53% 180,505 382,577,908
2024-09-30 17 18.98 16.71 18.88 +16.83% 131,795 235,020,205
2024-09-27 15.5 16.25 15.48 16.16 +5.35% 39,700 62,923,609
2024-09-26 14.91 15.34 14.82 15.34 +2.47% 47,250 71,369,821
2024-09-25 15.5 15.53 14.94 14.97 -0.2% 52,263 79,737,382
2024-09-24 14.88 15.15 14.46 15 +2.53% 46,224 68,702,176
2024-09-23 14.44 15.08 14.29 14.63 +1.46% 42,713 63,255,495
2024-09-20 14.55 14.7 14.29 14.42 +0.21% 26,717 38,659,798
2024-09-19 14.3 14.6 14.09 14.39 +1.7% 30,308 43,662,227
2024-09-18 14.08 14.37 13.8 14.15 -0.63% 23,917 33,603,009
2024-09-13 14.54 14.64 14.18 14.24 -2.06% 25,787 37,057,368
2024-09-12 14.9 15 14.54 14.54 -1.36% 19,250 28,451,756
2024-09-11 14.79 14.9 14.58 14.74 -0.74% 20,469 30,153,513
2024-09-10 14.63 15.05 14.31 14.85 +1.64% 30,668 45,093,032
2024-09-09 14.54 14.71 14.22 14.61 0% 31,698 45,879,838
2024-09-06 15 15.05 14.61 14.61 -2.66% 28,606 42,245,468
2024-09-05 15.38 15.38 14.88 15.01 -1.05% 42,288 63,899,691
2024-09-04 14.71 15.56 14.6 15.17 +2.22% 67,265 101,948,016
2024-09-03 14.39 14.87 14.39 14.84 +1.64% 37,864 55,266,283
2024-09-02 15.48 15.6 14.6 14.6 -5.68% 52,164 77,922,931
2024-08-30 14.8 15.77 14.79 15.48 +4.31% 55,579 85,987,598
2024-08-29 14.58 15.1 14.26 14.84 +2.2% 35,588 52,449,160
2024-08-28 14.51 14.99 14.5 14.52 -0.82% 30,154 44,162,466
2024-08-27 15.16 15.46 14.58 14.64 -4% 45,782 68,180,341
2024-08-26 15.08 15.44 14.91 15.25 +0.99% 39,952 60,637,335
2024-08-23 15.2 15.38 14.8 15.1 -0.79% 39,408 59,347,077
2024-08-22 15.45 15.88 15.2 15.22 -1.81% 44,526 68,965,323
2024-08-21 15.64 16.2 15.37 15.5 -2.02% 68,402 107,490,102
2024-08-20 16.15 16.34 15.63 15.82 -2.1% 54,309 86,518,992
2024-08-19 16.2 16.92 15.87 16.16 -0.49% 90,410 148,119,767
2024-08-16 15.62 16.65 15.61 16.24 +5.05% 97,690 157,502,173
2024-08-15 14.92 15.7 14.82 15.46 +2.25% 54,721 84,173,022
2024-08-14 15.02 15.45 14.88 15.12 +1.54% 51,129 77,494,029
2024-08-13 14.85 15.03 14.6 14.89 +0.68% 30,197 44,690,053
2024-08-12 15.48 15.68 14.68 14.79 -4.02% 54,360 80,922,066
2024-08-09 15.21 15.89 15.01 15.41 +1.05% 77,465 119,552,441
2024-08-08 16.33 16.33 15.19 15.25 -6.21% 96,171 149,247,775
2024-08-07 14.79 16.97 14.79 16.26 +8.62% 122,199 198,144,378
2024-08-06 15 15.3 14.69 14.97 +1.22% 46,851 70,159,294
2024-08-05 16.06 16.06 14.75 14.79 -6.75% 84,606 129,742,820
2024-08-02 16.47 16.79 15.86 15.86 -3.7% 71,422 116,561,465
2024-08-01 16.47 16.77 16.29 16.47 +0.98% 80,252 132,517,923
2024-07-31 16.01 16.42 15.88 16.31 +1.37% 80,011 129,340,557
2024-07-30 15.62 16.66 15.23 16.09 +2.88% 91,786 147,195,911
2024-07-29 15.43 16.02 15.4 15.64 +1.36% 67,182 105,309,712
2024-07-26 14.2 15.9 14.2 15.43 +8.82% 95,410 145,388,557
2024-07-25 14.28 14.57 13.88 14.18 -1.25% 35,151 49,693,777
2024-07-24 14.77 14.86 14.26 14.36 -0.83% 42,034 61,079,468
2024-07-23 15.18 15.48 14.48 14.48 -4.67% 33,928 50,301,138
2024-07-22 14.78 15.5 14.71 15.19 +2.29% 48,410 73,300,312
2024-07-19 14.43 15.09 14.4 14.85 +1.99% 38,803 57,464,156
2024-07-18 14.81 14.81 14 14.56 -1.75% 56,994 81,686,907
2024-07-17 15.51 15.55 14.8 14.82 -5% 42,911 64,833,282
2024-07-16 15.5 15.78 15.2 15.6 +0.58% 37,427 58,047,511
2024-07-15 15.8 16.08 15.39 15.51 -2.08% 34,366 53,656,873
2024-07-12 16.26 16.37 15.79 15.84 -2.88% 39,284 62,851,148
2024-07-11 15.91 16.57 15.91 16.31 +4.22% 54,639 88,982,648
2024-07-10 16.11 16.45 15.55 15.65 -2.43% 50,719 80,905,909
2024-07-09 15.42 16.1 15.21 16.04 +3.95% 39,580 62,312,734
2024-07-08 15.79 15.91 15.14 15.43 -2.47% 33,825 52,202,573
2024-07-05 15.56 16.11 15.05 15.82 +2.06% 37,619 58,382,322
2024-07-04 16.24 16.36 15.5 15.5 -4.56% 48,693 76,944,805
2024-07-03 16.75 16.75 16.12 16.24 -3.51% 35,887 58,552,144
2024-07-02 17.2 17.26 16.71 16.83 -1.12% 39,298 66,631,460
2024-07-01 17.15 17.39 16.41 17.02 -0.64% 61,756 104,161,853
2024-06-28 16.09 17.59 16.07 17.13 +5.61% 74,297 126,782,448
2024-06-27 16.85 17 16.19 16.22 -3.74% 37,670 62,470,325
2024-06-26 15.92 16.86 15.58 16.85 +5.25% 50,222 81,929,437
2024-06-25 16.46 16.89 15.75 16.01 -2.73% 61,850 99,910,217
2024-06-24 17.58 17.62 16.45 16.46 -6.9% 57,918 98,234,226
2024-06-21 18.02 18.06 17.4 17.68 -1.89% 49,722 87,807,306
2024-06-20 18.16 18.55 17.99 18.02 -0.5% 64,256 117,097,274
2024-06-19 18.4 18.57 18.02 18.11 -1.2% 50,098 91,399,295
2024-06-18 17.7 18.53 17.58 18.33 +4.15% 66,778 121,943,830
2024-06-17 17.7 18.03 17.4 17.6 -1.4% 46,414 82,114,883
2024-06-14 17.88 17.97 17.48 17.85 -0.67% 48,370 85,766,924
2024-06-13 17.41 18.44 17.4 17.97 +2.45% 70,669 127,032,126
2024-06-12 17.2 17.79 17.1 17.54 +1.74% 43,065 75,521,659
2024-06-11 16.6 17.38 16 17.24 +3.23% 54,462 91,491,371
2024-06-07 17.22 17.49 16.24 16.7 -1.71% 67,353 112,766,706
2024-06-06 17.99 18.1 16.75 16.99 -5.72% 94,473 162,311,723
2024-06-05 18.22 18.7 17.91 18.02 -1.37% 62,904 114,823,337
2024-06-04 19.49 19.49 17.8 18.27 -4.99% 99,222 182,637,523
2024-06-03 19.5 19.72 18.97 19.23 -1.33% 100,010 192,355,595
2024-05-31 18.5 19.95 18 19.49 +5.07% 170,077 325,881,174
2024-05-30 17.36 18.6 17.1 18.55 +5.52% 102,787 185,991,235
2024-05-29 18.45 18.95 17.57 17.58 -1.95% 74,919 135,640,928
2024-05-28 17.7 18.53 17.31 17.93 +1.36% 74,148 133,520,919
2024-05-27 18.05 18.1 16.98 17.69 -1.61% 78,692 136,818,600
2024-05-24 18.78 18.98 17.92 17.98 -4.41% 71,309 131,194,957
2024-05-23 19.1 19.46 18.72 18.81 -2.94% 81,316 154,816,261
2024-05-22 19.4 19.99 19.11 19.38 -0.31% 87,021 170,367,514
2024-05-21 19.27 19.98 19.02 19.44 +1.2% 103,474 200,738,953
2024-05-20 18.23 19.44 18.23 19.21 +4.97% 138,409 263,901,576
2024-05-17 17.81 18.41 17.42 18.3 +3.45% 71,952 129,790,658
2024-05-16 17.53 18.72 17.52 17.69 +0.11% 86,301 157,077,617
2024-05-15 16.98 18.07 16.53 17.67 +2.73% 95,329 168,030,038
2024-05-14 17.65 17.78 16.93 17.2 -2.38% 66,303 114,360,491
2024-05-13 18.08 18.2 17.2 17.62 -3.82% 93,310 163,958,717
2024-05-10 19.4 19.83 18.2 18.32 -5.18% 113,182 213,363,196
2024-05-09 20 20.2 19.2 19.32 -2.33% 99,442 194,679,554
2024-05-08 19.72 20.1 19.32 19.78 -1.64% 118,465 233,571,393
2024-05-07 19.02 20.6 18.73 20.11 +6.18% 181,436 359,729,284
2024-05-06 18.73 19.46 18.41 18.94 +1.94% 99,602 189,643,473
2024-04-30 19.1 19.75 18.46 18.58 -3.98% 119,716 226,347,511
2024-04-29 18.66 19.5 18.19 19.35 +4.48% 109,086 206,054,026
2024-04-26 17.38 19.2 17.21 18.52 +6.56% 111,207 204,443,506
2024-04-25 16.96 17.63 16.82 17.38 +2.48% 63,191 109,832,265
2024-04-24 16.25 17.08 16.24 16.96 +3.92% 68,689 115,516,578
2024-04-23 16.2 16.62 16.18 16.32 +0.37% 39,811 65,114,471
2024-04-22 16.5 16.68 15.53 16.26 -1.51% 74,509 120,521,332
2024-04-19 17.06 17.15 16.34 16.51 -3.34% 55,880 93,076,736
2024-04-18 16.66 17.65 16 17.08 +4.15% 93,838 158,864,016
2024-04-17 16 16.7 15.85 16.4 +6.63% 98,273 159,715,933
2024-04-16 17 17.01 15.38 15.38 -8.94% 102,452 161,648,574
2024-04-15 17.99 18.36 16.47 16.89 -7.4% 107,683 184,464,252
2024-04-12 17.91 18.6 17.91 18.24 +0.83% 56,207 103,079,337
2024-04-11 18.02 18.62 17.91 18.09 +0.17% 58,903 107,395,177
2024-04-10 18.57 18.98 17.9 18.06 -4.24% 62,434 113,378,354
2024-04-09 18.56 19.03 18.28 18.86 +0.69% 64,763 120,332,719
2024-04-08 19.13 19.39 18.58 18.73 -4% 79,023 149,846,990
2024-04-03 20.13 20.17 19.41 19.51 -3.22% 72,301 141,779,185
2024-04-02 20 21.05 19.68 20.16 +0.8% 114,586 232,933,899
2024-04-01 20.43 20.64 19.72 20 -1.33% 103,629 207,838,334
2024-03-29 19.8 20.53 19.52 20.27 +2.79% 135,394 271,264,266
2024-03-28 19.18 20.25 19.05 19.72 +3.73% 158,208 310,861,268
2024-03-27 20.16 20.47 19.01 19.01 -7.04% 135,942 267,664,837
2024-03-26 20.49 21.1 20.07 20.45 -1.35% 104,969 215,106,449
2024-03-25 21.89 22.31 20.55 20.73 -5.77% 164,695 350,967,127
2024-03-22 22.3 22.82 21.37 22 -2.61% 148,155 326,950,660
2024-03-21 21.5 22.7 21.5 22.59 +4.63% 153,814 342,201,965
2024-03-20 21.95 23.34 21.3 21.59 -1.64% 240,122 537,858,985
2024-03-19 20.52 22.56 20.4 21.95 +6.97% 179,111 386,696,037
2024-03-18 20.29 21.27 20.09 20.52 +2.81% 136,275 282,302,195
2024-03-15 19.61 20.29 19.01 19.96 +1.84% 140,866 275,895,315
2024-03-14 19.51 20.42 19.11 19.6 +0.51% 161,534 316,661,511
2024-03-13 18.05 20.44 18.03 19.5 +8.7% 210,911 407,271,869
2024-03-12 17.36 18.65 17.27 17.94 +2.81% 151,192 272,922,467
2024-03-11 17.05 17.66 16.8 17.45 +1.04% 101,693 176,401,925
2024-03-08 16.95 17.56 16.54 17.27 +2.8% 112,524 192,551,866
2024-03-07 17.46 17.68 16.45 16.8 -3.39% 132,246 225,742,810
2024-03-06 17.55 17.97 17.19 17.39 -0.34% 127,159 223,841,466
2024-03-05 17.07 18.6 17.07 17.45 +1.69% 203,654 364,496,329
2024-03-04 18.2 18.5 16.5 17.16 +5.93% 247,887 429,962,480
2024-03-01 15.5 16.41 15.5 16.2 +2.6% 114,426 183,887,293
2024-02-29 14.53 15.98 14.53 15.79 +4.02% 159,708 247,011,403
2024-02-28 17.27 17.74 15.05 15.18 -9.7% 205,294 336,001,876
2024-02-27 15.71 17.12 15.71 16.81 +7.89% 157,069 259,975,630
2024-02-26 15.07 16.13 15.01 15.58 +0.91% 142,388 222,364,776
2024-02-23 14.3 15.55 14.11 15.44 +7% 154,437 229,226,219
2024-02-22 13.15 14.88 12.98 14.43 +11.69% 149,742 208,589,449
2024-02-21 12.79 13.75 12.39 12.92 +0.86% 111,623 145,755,929
2024-02-20 12.2 13.49 11.82 12.81 +4.91% 114,021 143,975,402
2024-02-19 12 12.48 11.58 12.21 +5.99% 155,403 187,966,696
2024-02-08 9.48 11.52 9.48 11.52 +20% 130,189 137,599,431
2024-02-07 10.55 10.55 9.35 9.6 -7.16% 145,967 145,245,398
2024-02-06 10 10.87 8.9 10.34 +0.29% 122,803 121,080,438
2024-02-05 12.17 12.29 10.06 10.31 -14.86% 122,699 131,258,127
2024-02-02 13.11 13.46 11.61 12.11 -7.27% 84,930 105,535,065
2024-02-01 13 13.37 12.61 13.06 -0.53% 60,236 78,353,789
2024-01-31 14.27 14.34 13.05 13.13 -8.05% 73,391 99,915,618
2024-01-30 14.8 14.99 14.2 14.28 -4.55% 46,720 68,351,742
2024-01-29 15.7 15.87 14.94 14.96 -4.83% 41,521 63,173,618
2024-01-26 16.08 16.19 15.63 15.72 -2.48% 53,529 85,007,567
2024-01-25 15.34 16.17 15.15 16.12 +5.77% 71,342 112,978,625
2024-01-24 15.48 15.48 14.62 15.24 -0.46% 50,462 75,872,710
2024-01-23 15.11 15.59 15.03 15.31 +0.07% 45,692 69,872,957
2024-01-22 16.13 16.29 15.11 15.3 -5.56% 69,056 109,055,912
2024-01-19 16.72 16.9 16.2 16.2 -1.52% 51,853 85,440,250
2024-01-18 16.19 16.7 15.91 16.45 +0.92% 63,257 102,602,083
2024-01-17 16.87 17 16.3 16.3 -3.44% 42,594 70,903,459
2024-01-16 17.09 17.16 16.6 16.88 -1.8% 51,064 85,779,693
2024-01-15 16.96 17.3 16.74 17.19 0% 45,209 77,036,231
2024-01-12 17.47 17.56 16.98 17.19 -1.66% 49,992 86,072,251
2024-01-11 16.85 17.68 16.61 17.48 +4.05% 56,940 98,640,506
2024-01-10 17.36 17.49 16.58 16.8 -3.06% 45,127 76,120,640
2024-01-09 17.3 17.54 16.96 17.33 +1.4% 46,012 79,305,012
2024-01-08 17.61 17.83 17 17.09 -3.12% 42,954 74,249,596
2024-01-05 18.18 18.48 17.46 17.64 -3.34% 55,598 99,283,420
2024-01-04 18.48 18.67 18.2 18.25 -0.98% 42,401 77,899,029
2024-01-03 18.63 18.73 18.1 18.43 -1.29% 54,230 99,688,710
2024-01-02 18.86 19.17 18.65 18.67 -1.01% 59,440 111,966,888

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

шп║хКЫшВбф╗╜ 603611

近期数据

шНпцШУш┤н 300937

近三个月

ше┐шЧПхЯОцКХ 600773

2023年全年

члЛцШВцКАцЬп 300603

近期数据

щЩХше┐чЕдф╕Ъ 601225

2022-2023两年

хпМхеешВбф╗╜ 000030

2024年至今

хнЪшГ╜чзСцКА 688567

2023年全年

хРЙцпФчЙ╣ 603444

近三个月

ф╕нхЫ╜шИ╣шИ╢ 600150

2024年一季度

х╕Эх░Фц┐АхЕЙ 300776

2024年至今

热门概念板块

区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年

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