чЪЦф╗кчзСцКА 688600

数据更新至:

添加到对比分析

15.80 -0.25%

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

15.8
-0.25% -0.04
15.8
开盘价
15.9
最高价
15.46
最低价
10,938
成交量
数据更新至: 2025-03-25

技术指标

15.99
MA5 (5日均线)
16.08
MA10 (10日均线)
16.08
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 15.8 15.9 15.46 15.8 -0.25% 10,938 17,229,874
2025-03-24 15.9 16.15 15.15 15.84 -0.75% 21,550 33,630,785
2025-03-21 16.12 16.2 15.78 15.96 -0.75% 13,588 21,682,043
2025-03-20 16.12 16.23 16.03 16.08 -1.17% 9,610 15,487,549
2025-03-19 16.34 16.36 16.02 16.27 -0.18% 18,039 29,181,023
2025-03-18 16.44 16.66 16.3 16.3 -0.73% 15,003 24,607,374
2025-03-17 16.29 16.56 16.11 16.42 +1.61% 16,097 26,310,152
2025-03-14 16.07 16.31 15.82 16.16 +0.62% 14,668 23,605,407
2025-03-13 15.94 16.12 15.63 16.06 +0.75% 20,434 32,534,019
2025-03-12 15.99 16.16 15.85 15.94 -0.62% 34,198 54,794,158
2025-03-11 16.46 16.59 15.87 16.04 -2.73% 53,187 85,687,778
2025-03-10 16.36 16.65 16.25 16.49 +0.79% 15,406 25,324,181
2025-03-07 16.29 16.57 16.24 16.36 -0.06% 11,954 19,603,606
2025-03-06 16.23 16.66 16.06 16.37 +0.86% 17,204 28,249,234
2025-03-05 15.94 16.37 15.86 16.23 +1.82% 17,264 27,885,197
2025-03-04 15.55 15.97 15.42 15.94 +2.84% 14,400 22,820,766
2025-03-03 15.47 15.92 15.47 15.5 -0.77% 17,732 27,822,891
2025-02-28 16.23 16.23 15.55 15.62 -3.76% 18,250 28,828,375
2025-02-27 16.05 16.35 15.72 16.23 +1.63% 28,219 45,181,041
2025-02-26 15.91 16.09 15.76 15.97 +0.38% 16,762 26,605,847
2025-02-25 15.89 16.2 15.77 15.91 -0.5% 15,369 24,587,867
2025-02-24 15.53 16.24 15.35 15.99 +2.37% 33,372 53,040,159
2025-02-21 15.76 15.99 15.51 15.62 -0.89% 35,549 55,839,361
2025-02-20 16.08 16.16 15.6 15.76 -1.5% 37,027 58,577,321
2025-02-19 15.54 16.02 15.45 16 +2.89% 26,878 42,530,658
2025-02-18 15.74 15.95 15.36 15.55 -1.14% 22,918 35,887,595
2025-02-17 15.16 15.73 14.98 15.73 +4.87% 31,851 49,217,681
2025-02-14 14.73 15.46 14.68 15 +1.56% 25,951 39,200,639
2025-02-13 15.16 15.16 14.74 14.77 -2.44% 16,075 23,904,028
2025-02-12 15.07 15.25 14.75 15.14 -0.2% 28,266 42,452,011
2025-02-11 15.23 15.33 15.03 15.17 -0.39% 12,158 18,410,992
2025-02-10 15 15.26 14.9 15.23 +1.2% 17,565 26,536,984
2025-02-07 15.16 15.37 14.91 15.05 -0.79% 18,454 27,983,256
2025-02-06 15.05 15.44 14.97 15.17 +1.07% 15,799 24,011,643
2025-02-05 14.98 15.07 14.67 15.01 +1.49% 12,934 19,305,609
2025-01-27 14.87 15.27 14.76 14.79 -0.54% 10,761 16,037,302
2025-01-24 14.84 15.04 14.75 14.87 +0.27% 12,059 18,010,763
2025-01-23 15.1 15.22 14.82 14.83 -0.74% 11,063 16,637,293
2025-01-22 14.97 15.34 14.77 14.94 -0.2% 17,432 26,209,939
2025-01-21 14.86 15.1 14.49 14.97 +2.04% 18,312 27,105,333
2025-01-20 15.13 15.39 14.65 14.67 -3.93% 26,542 39,763,979
2025-01-17 14.77 15.39 14.6 15.27 +2.83% 27,394 41,306,972
2025-01-16 14.29 15.35 14.22 14.85 +3.85% 28,040 41,677,366
2025-01-15 14.3 14.54 13.99 14.3 +0.78% 11,427 16,343,149
2025-01-14 13.55 14.19 13.5 14.19 +4.72% 16,807 23,366,670
2025-01-13 12.96 13.75 12.9 13.55 +4.31% 16,343 21,998,330
2025-01-10 13.01 13.88 12.83 12.99 +0.93% 19,316 25,707,668
2025-01-09 12.93 13.04 12.82 12.87 -0.46% 5,288 6,839,886
2025-01-08 12.98 13.18 12.56 12.93 -0.15% 8,955 11,545,761
2025-01-07 12.82 12.99 12.73 12.95 +1.49% 6,158 7,924,911
2025-01-06 12.64 12.88 12.13 12.76 +1.35% 8,535 10,780,269
2025-01-03 13.18 13.38 12.59 12.59 -5.2% 11,767 15,207,656
2025-01-02 13.39 13.68 13.1 13.28 -1.26% 10,729 14,371,309
2024-12-31 13.88 14.1 13.42 13.45 -1.75% 12,113 16,569,536
2024-12-30 13.95 13.95 13.6 13.69 -1.86% 8,258 11,362,577
2024-12-27 13.98 14.18 13.8 13.95 +0.07% 7,069 9,916,547
2024-12-26 13.69 14.04 13.52 13.94 +2.42% 10,110 14,047,650
2024-12-25 14 14 13.5 13.61 -2.79% 14,235 19,483,248
2024-12-24 14.02 14.12 13.72 14 +0.36% 9,439 13,153,110
2024-12-23 14.73 14.74 13.85 13.95 -5.1% 24,885 35,253,152
2024-12-20 14.66 14.87 14.5 14.7 +0.68% 18,164 26,694,536
2024-12-19 14.44 14.64 14.19 14.6 +0.27% 17,169 24,764,695
2024-12-18 14.55 14.75 14.18 14.56 +0.41% 15,220 22,040,192
2024-12-17 15.37 15.37 14.42 14.5 -5.48% 27,842 41,359,945
2024-12-16 15.69 15.7 15.19 15.34 -1.6% 22,275 34,335,536
2024-12-13 16 16.07 15.5 15.59 -3.05% 25,390 40,036,477
2024-12-12 16.32 16.53 15.72 16.08 -1.41% 37,321 59,696,825
2024-12-11 16.03 16.77 15.92 16.31 +1.68% 50,000 81,856,532
2024-12-10 16.32 16.58 15.95 16.04 +0.75% 59,221 96,111,720
2024-12-09 16.6 16.87 15.72 15.92 -8.4% 107,381 174,321,441
2024-12-06 15 17.38 15 17.38 +20.03% 126,906 216,002,032
2024-12-05 14.05 14.56 14 14.48 +2.55% 15,161 21,773,709
2024-12-04 14.27 14.27 14.05 14.12 -0.49% 14,056 19,929,203
2024-12-03 14.21 14.32 14.05 14.19 +0.07% 12,292 17,404,975
2024-12-02 13.91 14.53 13.91 14.18 +1.94% 19,224 27,269,490
2024-11-29 14.09 14.38 13.8 13.91 -1.42% 27,065 38,059,356
2024-11-28 14.01 14.35 13.98 14.11 +0.21% 12,258 17,348,169
2024-11-27 13.99 14.15 13.5 14.08 +1% 14,205 19,653,563
2024-11-26 14.19 14.45 13.9 13.94 -1.06% 12,447 17,577,856
2024-11-25 14.3 14.37 13.75 14.09 -0.07% 16,236 22,789,607
2024-11-22 15.08 15.08 14.07 14.1 -4.67% 19,439 28,297,034
2024-11-21 14.9 14.97 14.66 14.79 -0.27% 14,823 21,951,173
2024-11-20 14.62 14.97 14.61 14.83 +1.58% 16,334 24,139,695
2024-11-19 14.54 14.7 14.21 14.6 +2.46% 14,391 20,731,595
2024-11-18 14.91 15.12 14.16 14.25 -3.91% 20,114 29,028,794
2024-11-15 15.23 15.45 14.68 14.83 -2.75% 15,323 23,218,305
2024-11-14 16 16.33 15.21 15.25 -4.21% 23,858 37,185,614
2024-11-13 15.92 16.1 15.41 15.92 +0.25% 26,263 41,236,357
2024-11-12 16.74 16.84 15.82 15.88 -4.57% 44,772 72,476,341
2024-11-11 16.1 16.65 15.94 16.64 +4.2% 35,308 58,146,539
2024-11-08 15.84 16.59 15.75 15.97 +1.72% 34,678 55,865,347
2024-11-07 15.38 15.89 15.28 15.7 +1.55% 23,565 36,741,750
2024-11-06 16.22 16.44 15.35 15.46 -4.51% 30,576 48,188,895
2024-11-05 16.05 16.79 15.78 16.19 +2.6% 29,493 48,128,693
2024-11-04 16.05 16.15 15.54 15.78 -0.69% 11,418 18,015,600
2024-11-01 16.41 16.43 15.75 15.89 -3.7% 18,330 29,240,402
2024-10-31 16.53 16.74 15.96 16.5 +1.98% 16,527 27,070,554
2024-10-30 15.96 16.2 15.82 16.18 +1.38% 5,387 8,642,874
2024-10-29 16.75 16.75 15.9 15.96 -3.39% 9,162 14,869,359
2024-10-28 16.68 16.88 16.08 16.52 -0.72% 23,338 38,499,048
2024-10-25 15.83 16.72 15.67 16.64 +4.98% 18,390 29,842,294
2024-10-24 15.71 16.01 15.6 15.85 +0.76% 5,039 7,979,615
2024-10-23 15.69 16.07 15.52 15.73 +0.32% 6,848 10,839,179
2024-10-22 15.77 15.93 15.45 15.68 -0.57% 8,222 12,910,732
2024-10-21 16.01 16.3 15.6 15.77 -1.74% 14,679 23,429,205
2024-10-18 15.6 16.26 15.28 16.05 +3.62% 10,278 16,423,452
2024-10-17 15.77 15.94 15.4 15.49 -1.53% 6,098 9,545,495
2024-10-16 15.13 15.97 15.05 15.73 +0.83% 6,816 10,621,954
2024-10-15 15.98 16.28 15.44 15.6 -1.95% 7,532 11,971,008
2024-10-14 15.66 16.19 14.88 15.91 +2.65% 10,289 16,262,151
2024-10-11 16.39 16.42 15 15.5 -5.43% 11,846 18,573,479
2024-10-10 16.73 17.07 16.12 16.39 -2.67% 10,869 18,007,616
2024-10-09 16.8 17.5 14.51 16.84 -1.35% 35,788 59,899,959
2024-10-08 18.82 18.82 16.11 17.07 +7.02% 36,595 62,480,356
2024-09-30 14.99 16.34 14.65 15.95 +9.77% 26,977 42,296,821
2024-09-27 13.7 14.53 13.25 14.53 +9.25% 6,576 9,262,334
2024-09-26 12.8 13.5 12.68 13.3 +3.91% 7,720 10,094,835
2024-09-25 12.8 13 12.56 12.8 +0.31% 6,980 8,921,122
2024-09-24 12.25 12.89 12.03 12.76 +5.02% 8,687 10,886,988
2024-09-23 12.56 12.56 12.12 12.15 -0.98% 2,883 3,532,075
2024-09-20 12.56 12.56 12.23 12.27 -0.65% 4,230 5,210,774
2024-09-19 11.88 12.46 11.81 12.35 +4.04% 4,889 5,943,837
2024-09-18 12.08 12.13 11.75 11.87 -0.75% 3,073 3,658,321
2024-09-13 12.23 12.26 11.96 11.96 -1.08% 2,421 2,935,151
2024-09-12 12.24 12.33 12 12.09 -0.41% 2,754 3,347,069
2024-09-11 12.26 12.28 12.06 12.14 -0.65% 2,199 2,678,480
2024-09-10 12.22 12.3 12.02 12.22 +0.99% 2,294 2,789,782
2024-09-09 12.2 12.38 12.01 12.1 -0.41% 2,637 3,214,905
2024-09-06 12.44 12.44 12.01 12.15 -2.33% 4,632 5,617,053
2024-09-05 12.4 12.61 12.33 12.44 -0.16% 2,199 2,738,737
2024-09-04 12.54 12.73 12.44 12.46 -1.03% 1,867 2,343,076
2024-09-03 12.51 12.73 12.42 12.59 +0.64% 2,709 3,410,584
2024-09-02 13 13.32 12.48 12.51 -2.49% 4,853 6,236,289
2024-08-30 12.56 13.21 12.56 12.83 +1.42% 10,013 12,912,010
2024-08-29 12.54 12.73 12.08 12.65 +3.69% 4,812 6,034,017
2024-08-28 12.04 12.37 11.88 12.2 +1.08% 3,222 3,931,295
2024-08-27 12.1 12.37 11.9 12.07 -1.63% 4,565 5,515,584
2024-08-26 12.21 12.51 12.03 12.27 -0.24% 4,974 6,114,977
2024-08-23 12.27 12.48 12.1 12.3 -0.4% 4,883 5,999,159
2024-08-22 12.4 12.67 12.22 12.35 -1.04% 4,158 5,196,500
2024-08-21 12.63 12.91 12.43 12.48 -2.12% 2,966 3,747,954
2024-08-20 12.91 12.99 12.5 12.75 -1.47% 3,166 4,036,077
2024-08-19 13.28 13.28 12.82 12.94 -1.07% 4,049 5,276,054
2024-08-16 12.54 13.25 12.47 13.08 +4.81% 10,602 13,819,056
2024-08-15 12.58 12.69 12.31 12.48 -0.48% 2,779 3,470,825
2024-08-14 12.65 12.9 12.28 12.54 -0.87% 3,072 3,882,649
2024-08-13 12.5 12.75 12.18 12.65 +0.16% 9,776 12,109,781
2024-08-12 12.72 13.47 12.46 12.63 -1.02% 10,824 13,853,422
2024-08-09 12.76 12.85 12.52 12.76 +0.24% 4,521 5,745,678
2024-08-08 12.61 12.88 12.5 12.73 -0.78% 5,248 6,656,348
2024-08-07 12.77 12.92 12.41 12.83 +0.63% 5,830 7,378,823
2024-08-06 12.26 12.78 12.22 12.75 +3.74% 6,837 8,594,527
2024-08-05 12.44 12.69 12.1 12.29 -1.76% 5,582 6,881,222
2024-08-02 12.43 12.93 12.21 12.51 0% 10,469 13,167,137
2024-08-01 12.54 12.98 12.4 12.51 -0.16% 11,627 14,696,545
2024-07-31 11.43 12.58 11.35 12.53 +10.2% 11,643 14,080,228
2024-07-30 11.27 11.51 11.12 11.37 +0.89% 5,250 5,940,744
2024-07-29 11.26 11.38 11.13 11.27 -1.14% 2,816 3,170,063
2024-07-26 11.22 11.48 11.22 11.4 +1.69% 2,748 3,129,010
2024-07-25 11.03 11.44 10.95 11.21 +1.82% 4,269 4,791,598
2024-07-24 11.29 11.49 10.98 11.01 -3.42% 4,796 5,356,903
2024-07-23 11.74 11.86 11.37 11.4 -2.65% 4,188 4,879,458
2024-07-22 11.6 11.86 11.56 11.71 +0.95% 4,182 4,873,618
2024-07-19 11.28 11.64 11.19 11.6 +2.29% 6,116 7,031,545
2024-07-18 11.57 11.57 11.06 11.34 -1.48% 5,726 6,435,341
2024-07-17 11.43 11.61 11.31 11.51 +0.17% 5,205 5,970,837
2024-07-16 11.46 11.52 11.21 11.49 +0.79% 8,886 10,131,189
2024-07-15 11.96 11.96 11.3 11.4 -4.2% 10,584 12,174,430
2024-07-12 11.93 12.07 11.83 11.9 -0.17% 7,183 8,581,903
2024-07-11 12.02 12.16 11.73 11.92 +0.25% 9,109 10,905,413
2024-07-10 11.88 12.12 11.7 11.89 +0.17% 6,824 8,118,252
2024-07-09 11.88 12.01 11.5 11.87 +0.25% 10,099 11,965,022
2024-07-08 11.93 12.11 11.69 11.84 -1.58% 10,682 12,697,222
2024-07-05 11.85 12.35 11.59 12.03 +0.67% 12,643 15,269,860
2024-07-04 12.31 12.53 11.74 11.95 -4.25% 12,393 14,888,595
2024-07-03 13.09 13.1 12.35 12.48 -4% 8,723 10,977,969
2024-07-02 13.03 13.2 12.95 13 -0.91% 2,623 3,429,339
2024-07-01 13.57 13.6 12.9 13.12 -1.87% 10,012 13,090,913
2024-06-28 13.51 13.6 13.21 13.37 +0.38% 4,593 6,187,180
2024-06-27 13.76 13.85 13.29 13.32 -3.2% 6,129 8,334,014
2024-06-26 13.35 13.87 13.03 13.76 +0.29% 11,632 15,877,725
2024-06-25 13.96 14.12 13.5 13.72 -1.93% 11,433 15,662,911
2024-06-24 14.33 14.37 13.8 13.99 -2.24% 7,930 11,135,898
2024-06-21 14.31 14.58 14.02 14.31 -0.56% 3,657 5,271,108
2024-06-20 14.55 14.73 14.38 14.39 -0.62% 6,614 9,618,222
2024-06-19 14.42 14.58 14.32 14.48 +0.42% 4,654 6,730,816
2024-06-18 14.21 14.69 14.2 14.42 +0.77% 7,647 11,064,431
2024-06-17 13.74 14.64 13.74 14.31 +2.07% 15,112 21,626,780
2024-06-14 14.25 14.39 13.86 14.02 -1.61% 4,369 6,119,232
2024-06-13 14.19 14.67 14.07 14.25 -0.28% 5,358 7,688,231
2024-06-12 13.94 14.42 13.81 14.29 +2.58% 7,079 10,081,412
2024-06-11 13.76 14.14 13.51 13.93 +0.36% 12,278 16,978,300
2024-06-07 13.77 14.27 13.76 13.88 -0.22% 4,279 5,997,191
2024-06-06 14.14 14.27 13.5 13.91 -2.32% 11,343 15,743,464
2024-06-05 14.52 14.68 14.2 14.24 -3.2% 8,468 12,203,828
2024-06-04 14.85 14.9 14.22 14.71 -1.28% 11,654 16,924,645
2024-06-03 15.2 15.5 14.7 14.9 -2.99% 7,006 10,531,482
2024-05-31 15.68 15.74 15.29 15.36 -1.73% 5,706 8,838,039
2024-05-30 15.51 15.8 15.44 15.63 -0.19% 2,718 4,262,972
2024-05-29 15.67 15.86 15.48 15.66 -0.25% 2,685 4,208,074
2024-05-28 15.82 16.1 15.65 15.7 -2.24% 2,988 4,724,646
2024-05-27 16.45 16.5 15.71 16.06 -0.86% 6,370 10,156,432
2024-05-24 16.52 16.52 15.95 16.2 -1.46% 4,865 7,881,009
2024-05-23 16.5 16.66 16.32 16.44 -0.18% 7,013 11,563,408
2024-05-22 16.47 16.57 16.24 16.47 -0.24% 4,894 8,037,714
2024-05-21 16.6 16.64 16.3 16.51 +0.12% 8,255 13,591,663
2024-05-20 16.42 16.6 16.23 16.49 +0.43% 9,344 15,381,876
2024-05-17 16.7 16.78 16 16.42 -1.62% 15,930 25,990,127
2024-05-16 16.65 16.94 16.51 16.69 +0.54% 6,830 11,417,660
2024-05-15 16.57 16.97 16.39 16.6 -0.42% 6,254 10,403,527
2024-05-14 17.01 17.38 16.38 16.67 -3.42% 12,998 21,694,330
2024-05-13 17.2 17.37 16.83 17.26 -0.17% 9,388 16,036,259
2024-05-10 17.38 17.48 17.12 17.29 -1.03% 8,007 13,876,404
2024-05-09 17.81 17.88 17.22 17.47 -1.19% 15,392 27,069,320
2024-05-08 17.99 17.99 17.64 17.68 -1.17% 5,610 9,932,723
2024-05-07 17.66 18.06 17.4 17.89 +0.68% 9,305 16,520,733
2024-05-06 17.57 17.83 17.39 17.77 +1.54% 20,409 36,018,463
2024-04-30 17.68 17.73 16.84 17.5 -1.02% 25,835 44,919,637
2024-04-29 18 18.23 16.73 17.68 -7.39% 49,433 87,477,525
2024-04-26 19.17 19.19 18.6 19.09 -0.31% 17,500 33,257,543
2024-04-25 18.4 19.4 18.3 19.15 +3.68% 12,089 23,053,498
2024-04-24 18.39 18.52 18.13 18.47 +0.93% 4,296 7,873,170
2024-04-23 17.75 18.31 17.32 18.3 +5.11% 7,770 13,962,764
2024-04-22 18 18.12 17.33 17.41 -4.24% 6,063 10,729,220
2024-04-19 16.75 18.21 16.7 18.18 +9.32% 15,963 28,087,921
2024-04-18 16.7 16.94 16.15 16.63 -1.54% 8,392 13,831,614
2024-04-17 16.92 17.3 16.7 16.89 -0.3% 5,948 10,119,733
2024-04-16 16.8 17.26 16 16.94 -0.76% 11,654 19,355,166
2024-04-15 17.43 17.72 16.66 17.07 -2.9% 10,257 17,567,687
2024-04-12 18.38 18.38 17.58 17.58 -4.35% 8,556 15,249,922
2024-04-11 18.38 18.86 18.08 18.38 -0.43% 6,715 12,421,207
2024-04-10 18.32 18.88 18.02 18.46 +0.44% 7,021 12,907,801
2024-04-09 18.54 18.83 18.19 18.38 -0.59% 6,033 11,140,258
2024-04-08 18.8 18.92 18.43 18.49 -1.65% 5,951 11,137,846
2024-04-03 18.4 19.12 18.1 18.8 +2.56% 11,726 21,987,156
2024-04-02 18.4 18.69 18 18.33 -0.22% 8,758 16,017,051
2024-04-01 19.38 19.42 18.19 18.37 -5.79% 22,937 42,644,607
2024-03-29 19.6 19.6 18.68 19.5 -0.91% 16,923 32,252,329
2024-03-28 18.6 20.51 17.85 19.68 +4.68% 17,925 33,296,281
2024-03-27 18.21 18.94 17.71 18.8 +2.17% 11,186 20,294,295
2024-03-26 17.75 18.43 17.57 18.4 +3.6% 11,709 21,047,631
2024-03-25 18.42 18.59 17.76 17.76 -3.58% 11,170 20,290,781
2024-03-22 18.9 19.14 18.24 18.42 -3.81% 10,400 19,246,509
2024-03-21 18.94 19.18 18.44 19.15 +1.38% 15,059 28,371,958
2024-03-20 19.3 19.39 18.72 18.89 -0.74% 13,185 25,009,589
2024-03-19 19.52 19.63 18.93 19.03 -3.45% 22,380 43,039,647
2024-03-18 19.72 20.12 19.48 19.71 +0.05% 7,806 15,445,686
2024-03-15 19.52 19.8 18.85 19.7 +0.41% 18,659 35,947,548
2024-03-14 20 20.2 19.53 19.62 -2.19% 11,480 22,800,758
2024-03-13 20.01 20.45 19.87 20.06 -0.55% 16,829 33,913,136
2024-03-12 19.14 20.3 19.13 20.17 +5.27% 23,320 46,540,136
2024-03-11 19.03 19.3 18.81 19.16 -0.42% 20,015 38,102,965
2024-03-08 18.2 19.29 17.94 19.24 +5.25% 26,831 49,666,497
2024-03-07 18.8 19.4 18.2 18.28 -3.79% 10,481 19,615,260
2024-03-06 19.14 19.14 18.3 19 -0.52% 15,809 29,636,774
2024-03-05 18.75 19.68 18.32 19.1 +1.87% 33,106 63,363,400
2024-03-04 17.96 19.24 17.45 18.75 +2.18% 43,277 78,480,287
2024-03-01 18 18.68 16.9 18.35 +6.07% 33,520 59,370,286
2024-02-29 15.8 17.3 15.74 17.3 +6.13% 19,949 33,378,409
2024-02-28 17.12 18.3 15.75 16.3 -4.96% 25,674 43,723,505
2024-02-27 16.33 17.18 16.14 17.15 +2.94% 16,090 27,108,220
2024-02-26 16.16 17.28 16 16.66 +3.48% 22,157 37,034,164
2024-02-23 15.68 16.38 15.25 16.1 +3.14% 22,681 36,125,724
2024-02-22 14.8 15.79 14.8 15.61 +4.07% 24,824 38,070,794
2024-02-21 14.17 15.19 13.82 15 +5.63% 38,519 57,030,869
2024-02-20 13.77 14.48 13.5 14.2 +2.53% 32,122 45,126,018
2024-02-19 14.72 14.72 13.58 13.85 -1.91% 20,978 29,235,793
2024-02-08 12.16 14.74 11.7 14.12 +14.98% 36,786 48,461,013
2024-02-07 12.1 13.22 11.5 12.28 +1.49% 37,596 46,845,210
2024-02-06 11.96 12.79 10.7 12.1 +1.17% 31,087 35,869,782
2024-02-05 12.8 12.86 11.11 11.96 -8.35% 40,107 48,474,621
2024-02-02 13.92 13.92 12.51 13.05 -3.4% 26,541 35,045,569
2024-02-01 13.65 13.86 13.35 13.51 -1.03% 21,691 29,495,107
2024-01-31 14.35 14.55 13.51 13.65 -5.21% 25,086 35,067,748
2024-01-30 14.89 15.32 14.29 14.4 -3.74% 22,998 33,944,882
2024-01-29 15.5 15.79 14.88 14.96 -2.54% 22,384 33,936,185
2024-01-26 16.13 16.24 15.3 15.35 -4.06% 13,561 21,168,560
2024-01-25 15.49 16.13 15.33 16 +2.04% 14,192 22,482,534
2024-01-24 16.08 16.08 15 15.68 -0.95% 15,921 24,607,906
2024-01-23 16.27 16.27 15.56 15.83 -0.81% 17,660 27,961,451
2024-01-22 17.12 17.15 15.75 15.96 -6.78% 15,534 25,536,090
2024-01-19 17.59 17.72 17 17.12 -1.72% 15,336 26,495,873
2024-01-18 17.42 17.78 16.9 17.42 -0.51% 13,143 22,665,181
2024-01-17 17.94 18.08 17.51 17.51 -2.72% 11,399 20,270,171
2024-01-16 18.67 18.67 17.8 18 -3.74% 17,534 31,771,392
2024-01-15 18.21 19.5 18.11 18.7 +1.3% 18,484 34,184,943
2024-01-12 18.89 18.98 18.4 18.46 -0.7% 12,237 22,699,077
2024-01-11 18.55 18.94 18.36 18.59 -0.21% 15,273 28,398,790
2024-01-10 19.3 19.4 18.61 18.63 -2.51% 12,887 24,328,508
2024-01-09 18.9 19.27 18.6 19.11 +1.87% 11,328 21,551,965
2024-01-08 19.04 19.12 18.64 18.76 -0.53% 19,414 36,644,302
2024-01-05 19.81 19.82 18.72 18.86 -2.83% 11,520 22,098,451
2024-01-04 19.75 19.93 19.01 19.41 +0.05% 25,121 49,021,826
2024-01-03 20.35 20.36 18.9 19.4 -4.67% 28,063 54,973,046
2024-01-02 20.05 20.68 20.05 20.35 +0.74% 11,396 23,278,101

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

ш╡Ыф╝НцКАцЬп 603212

2022-2023两年

ш┐Их╛ЧхМ╗чЦЧ 688310

近期数据

х╜йшЩ╣щЫЖхЫв 003023

2024年一季度

цЧ╢хИЫшГ╜ц║Р 688429

2024年一季度

цШещЫкщгЯхУБ 605567

2024年一季度

цГаф║СщТЫф╕Ъ 300891

2023年全年

хЫ╜цКХцЩ║шГ╜ 300188

近三个月

ц▒ЯшЛПч┤вцЩо 600746

近期数据

хЕ┤хЫ╛цЦ░чзС 688081

近半年

ш┤вф┐бхПСх▒Х 000838

近期数据

热门概念板块

虚拟现实
军工

ф╕ншИкщлШчзС (600862)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
新能源汽车
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

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