шО▒х░ФчзСцКА 688683

数据更新至:

添加到对比分析

21.41 +1.71%

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

21.41
+1.71% +0.36
21.2
开盘价
21.56
最高价
20.86
最低价
7,799
成交量
数据更新至: 2025-03-25

技术指标

21.32
MA5 (5日均线)
21.54
MA10 (10日均线)
21.09
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 21.2 21.56 20.86 21.41 +1.71% 7,799 16,564,277
2025-03-24 21.08 21.29 20.57 21.05 -0.57% 8,559 17,900,021
2025-03-21 21.45 21.6 20.91 21.17 -0.61% 9,379 19,866,213
2025-03-20 21.5 21.82 21.1 21.3 -1.71% 9,773 20,837,551
2025-03-19 21.83 22.7 21.5 21.67 -0.73% 13,853 30,557,521
2025-03-18 21.86 22.43 21.5 21.83 -1.04% 7,572 16,625,575
2025-03-17 21.6 22.21 21.39 22.06 +1.94% 8,044 17,570,412
2025-03-14 21.38 21.64 21.02 21.64 +1.12% 5,960 12,754,653
2025-03-13 21.98 21.98 21.05 21.4 -2.01% 10,060 21,480,917
2025-03-12 21.89 22.35 21.8 21.84 -0.32% 9,984 21,973,841
2025-03-11 22.2 22.48 21.62 21.91 -2.14% 15,685 34,534,547
2025-03-10 22.22 23.12 22.1 22.39 -0.4% 17,116 38,425,085
2025-03-07 21.06 22.68 20.87 22.48 +4.7% 31,490 69,197,359
2025-03-06 19.8 21.61 19.76 21.47 +8.82% 33,332 69,480,276
2025-03-05 20 20.19 19.5 19.73 -1.35% 12,657 24,929,978
2025-03-04 19.83 20.16 19.71 20 -0.65% 21,886 43,581,052
2025-03-03 19.41 20.88 19.35 20.13 +4.14% 35,972 72,698,056
2025-02-28 20.13 20.34 19.27 19.33 -3.2% 26,553 52,411,206
2025-02-27 19 19.98 18.91 19.97 +5.33% 32,952 64,303,696
2025-02-26 18.79 19.09 18.79 18.96 +0.9% 11,593 21,982,725
2025-02-25 18.31 18.94 18.14 18.79 +1.29% 11,162 20,759,614
2025-02-24 18.9 18.98 18.27 18.55 -1.8% 16,894 31,388,032
2025-02-21 18.8 19.2 18.65 18.89 +0.48% 19,537 36,832,404
2025-02-20 18.87 19.29 18.73 18.8 -1.05% 7,342 13,907,361
2025-02-19 18.93 19.26 18.91 19 +0.32% 6,816 13,000,321
2025-02-18 19.1 19.69 18.83 18.94 -1.61% 5,717 11,019,827
2025-02-17 19.5 19.59 19.1 19.25 -0.41% 6,649 12,802,159
2025-02-14 19.4 20.14 19.07 19.33 -1.48% 11,204 21,771,148
2025-02-13 19.81 19.99 19.3 19.62 -0.96% 6,348 12,437,773
2025-02-12 19.55 19.84 19.54 19.81 +0.35% 3,970 7,830,431
2025-02-11 19.8 19.88 19.51 19.74 -0.1% 4,753 9,371,278
2025-02-10 19.52 19.83 19.51 19.76 -0.25% 4,899 9,609,371
2025-02-07 18.96 19.98 18.96 19.81 +1.43% 6,766 13,372,221
2025-02-06 18.83 19.66 18.7 19.53 +2.79% 8,830 17,043,780
2025-02-05 18.52 19.33 18.52 19 +2.59% 6,993 13,284,981
2025-01-27 18.68 19.2 18.49 18.52 -1.8% 3,499 6,585,401
2025-01-24 18.64 18.86 18.23 18.86 +1.84% 3,360 6,259,113
2025-01-23 18.6 18.9 18.42 18.52 +0.43% 6,123 11,438,637
2025-01-22 18.46 19.11 18.33 18.44 -2.85% 5,590 10,367,188
2025-01-21 18.64 19.23 18.64 18.98 +2.15% 6,796 12,875,063
2025-01-20 18.68 18.78 18.34 18.58 +0.11% 3,781 7,037,984
2025-01-17 18.4 18.75 18.3 18.56 +0.87% 4,260 7,903,495
2025-01-16 18.16 18.6 18.16 18.4 +0.93% 5,758 10,580,459
2025-01-15 18.67 18.95 18.09 18.23 -2.36% 6,548 11,987,835
2025-01-14 18.07 19 18.04 18.67 +3.38% 10,702 19,843,959
2025-01-13 17.82 18.09 17.36 18.06 +1.35% 4,221 7,514,150
2025-01-10 18.36 18.5 17.82 17.82 -2.99% 3,342 6,062,213
2025-01-09 18.49 18.55 18.22 18.37 +0.66% 3,657 6,721,159
2025-01-08 18.89 18.89 17.76 18.25 -1.88% 4,943 9,020,398
2025-01-07 18.8 18.8 17.8 18.6 +1.69% 3,667 6,706,212
2025-01-06 18.73 18.83 18.05 18.29 -2.4% 5,380 9,910,969
2025-01-03 19.39 19.97 18.7 18.74 -3.3% 4,956 9,463,055
2025-01-02 20.28 20.29 19.24 19.38 -2.42% 4,307 8,539,335
2024-12-31 20.3 20.64 19.81 19.86 -2.07% 6,682 13,505,534
2024-12-30 20.57 20.57 20.01 20.28 -0.83% 3,958 7,996,886
2024-12-27 20.45 20.84 20.2 20.45 +0.15% 3,398 6,978,187
2024-12-26 20.43 20.7 20.11 20.42 -0.39% 5,499 11,254,638
2024-12-25 20.72 20.72 19.93 20.5 -1.06% 6,453 13,089,880
2024-12-24 20.87 21 20 20.72 +1.12% 6,921 14,205,335
2024-12-23 21.71 22.45 20.31 20.49 -5.62% 8,590 17,882,985
2024-12-20 21.34 22.1 20.81 21.71 +1.73% 3,876 8,427,541
2024-12-19 21.18 21.49 20.44 21.34 +2.2% 6,401 13,459,433
2024-12-18 21.45 21.59 20.11 20.88 0% 5,221 10,850,233
2024-12-17 21.55 21.64 20.53 20.88 -3.24% 7,646 16,106,994
2024-12-16 22.06 22.33 21.29 21.58 -2.97% 8,824 19,150,407
2024-12-13 22.96 22.96 22.1 22.24 -3.3% 11,651 25,984,217
2024-12-12 21.88 23 21.87 23 +5.12% 18,315 41,485,576
2024-12-11 21.3 22.06 21.3 21.88 +1.81% 9,609 20,900,040
2024-12-10 21.73 22 21.33 21.49 +0.89% 9,310 20,165,775
2024-12-09 21.03 21.63 20.81 21.3 +1.43% 9,857 20,942,001
2024-12-06 21.1 21.16 20.56 21 0% 9,232 19,247,982
2024-12-05 21.05 21.2 20.72 21 +0.57% 4,773 9,972,391
2024-12-04 21.08 21.5 20.69 20.88 -1.79% 5,064 10,631,981
2024-12-03 21.22 21.53 21.02 21.26 +0.19% 7,713 16,369,080
2024-12-02 21.2 21.33 20.72 21.22 +1.53% 7,984 16,894,478
2024-11-29 20.18 21.13 20.18 20.9 +2.7% 8,183 17,007,854
2024-11-28 20.65 20.79 20.1 20.35 +0.25% 6,124 12,568,601
2024-11-27 20.2 20.3 19.37 20.3 +0.5% 8,062 16,053,015
2024-11-26 20.12 20.55 19.8 20.2 +1.3% 11,753 23,765,559
2024-11-25 18.92 20.05 18.92 19.94 +4.95% 11,496 22,467,488
2024-11-22 20.06 20.25 19 19 -5% 7,612 15,002,656
2024-11-21 20.37 20.38 19.52 20 -1.09% 4,977 9,916,796
2024-11-20 20.08 20.31 19.81 20.22 +0.25% 4,843 9,748,678
2024-11-19 19.86 20.18 19.48 20.17 +1.56% 8,114 16,100,981
2024-11-18 19.96 20.21 19.48 19.86 -1% 8,603 17,048,126
2024-11-15 20.88 20.95 20.06 20.06 -3.46% 8,706 17,887,393
2024-11-14 21.5 21.89 20.71 20.78 -3.93% 8,715 18,578,426
2024-11-13 21.4 21.88 21 21.63 +1.07% 9,930 21,308,995
2024-11-12 22.2 22.36 21.03 21.4 -1.47% 18,359 39,845,013
2024-11-11 21 21.87 20.42 21.72 +3.43% 17,912 38,247,908
2024-11-08 20.63 21.5 20.44 21 +2.44% 28,742 60,226,378
2024-11-07 19.51 20.66 19.51 20.5 +4.38% 21,125 42,825,758
2024-11-06 19.63 20.15 19.48 19.64 -0.76% 12,433 24,670,812
2024-11-05 19.3 19.98 19.06 19.79 +2.33% 11,562 22,638,737
2024-11-04 19.7 19.7 18.97 19.34 +0.42% 7,793 14,984,754
2024-11-01 19.96 20.26 18.89 19.26 -3.22% 21,280 41,248,908
2024-10-31 19 20 19 19.9 +4.74% 19,526 38,100,675
2024-10-30 18.4 19.1 18.4 19 +1.28% 8,326 15,644,875
2024-10-29 19.45 19.71 18.66 18.76 -3.55% 12,882 24,477,144
2024-10-28 19.98 20.2 19.12 19.45 +2.15% 17,580 34,163,154
2024-10-25 18.59 19.48 18.24 19.04 +4.44% 21,613 41,300,841
2024-10-24 17.85 18.48 17.85 18.23 +1.28% 7,606 13,863,122
2024-10-23 18.16 18.44 17.86 18 -0.83% 9,790 17,751,468
2024-10-22 18.43 18.72 18.02 18.15 -0.87% 11,687 21,430,013
2024-10-21 17.95 18.84 17.92 18.31 +2.58% 15,745 28,929,291
2024-10-18 17.6 18.22 17.36 17.85 +2.23% 17,818 31,814,325
2024-10-17 17.9 18.53 17.4 17.46 -2.95% 11,701 20,738,611
2024-10-16 18.2 18.44 17.55 17.99 -2.65% 11,534 20,633,285
2024-10-15 18.89 19.2 18.41 18.48 -2.69% 5,725 10,787,009
2024-10-14 19.29 19.29 18.18 18.99 +0.48% 7,438 13,940,270
2024-10-11 18.97 19.15 18.19 18.9 -0.37% 14,339 26,917,661
2024-10-10 17.8 19.39 17.79 18.97 +6.1% 25,396 47,542,207
2024-10-09 19 19.44 17.84 17.88 -8.78% 21,598 40,441,128
2024-10-08 20.5 20.5 18 19.6 +14.15% 39,629 75,707,717
2024-09-30 15.5 17.36 14.83 17.17 +16.25% 22,598 36,811,684
2024-09-27 14.23 14.86 13.97 14.77 +4.83% 5,138 7,408,296
2024-09-26 13.56 14.14 13.37 14.09 +5.15% 7,892 10,841,715
2024-09-25 13.91 13.91 13.28 13.4 -1.47% 4,740 6,451,049
2024-09-24 12.7 13.69 12.64 13.6 +7.09% 7,557 9,980,516
2024-09-23 12.79 13.16 12.66 12.7 -2.16% 4,908 6,315,226
2024-09-20 12.93 13.08 12.86 12.98 -0.15% 2,113 2,739,200
2024-09-19 12.57 13.09 12.45 13 +3.17% 2,922 3,755,947
2024-09-18 12.94 12.95 12.4 12.6 -2.25% 3,172 3,994,558
2024-09-13 13.23 13.24 12.81 12.89 -2.05% 3,259 4,222,751
2024-09-12 13.48 13.67 13.16 13.16 -1.72% 4,454 5,965,817
2024-09-11 13.23 13.64 13.22 13.39 +0.75% 3,180 4,253,391
2024-09-10 13.17 13.42 13.01 13.29 +1.45% 4,254 5,606,342
2024-09-09 13.46 13.46 13.05 13.1 -2.6% 5,496 7,263,128
2024-09-06 14.01 14.03 13.4 13.45 -3.72% 4,512 6,148,501
2024-09-05 13.85 14.11 13.71 13.97 +1.31% 5,296 7,379,938
2024-09-04 13.66 13.99 13.46 13.79 +0.36% 4,238 5,834,922
2024-09-03 13.91 14.04 13.45 13.74 +0.07% 3,558 4,893,140
2024-09-02 14.02 14.17 13.57 13.73 -2.07% 3,813 5,316,384
2024-08-30 13.76 14.36 13.43 14.02 +2.94% 4,574 6,410,188
2024-08-29 13.1 13.67 12.94 13.62 +4.21% 3,046 4,075,352
2024-08-28 13 13.32 12.81 13.07 -0.91% 4,976 6,511,802
2024-08-27 13.85 13.88 13.14 13.19 -4.77% 5,707 7,691,534
2024-08-26 13.51 14.18 13.4 13.85 +0.36% 4,418 6,129,746
2024-08-23 13.36 13.91 13.36 13.8 +2.53% 6,350 8,680,222
2024-08-22 13.98 14.01 13.28 13.46 -3.86% 5,028 6,869,361
2024-08-21 14.5 14.5 13.91 14 -2.03% 6,038 8,531,662
2024-08-20 14.38 14.62 14.1 14.29 -1.11% 1,515 2,171,663
2024-08-19 14.32 14.63 14.28 14.45 -0.41% 3,113 4,489,746
2024-08-16 14.74 14.91 14.43 14.51 -0.89% 3,089 4,525,207
2024-08-15 14.77 15.09 14.56 14.64 -0.88% 2,973 4,367,118
2024-08-14 14.93 15.3 14.66 14.77 -1.14% 2,801 4,167,745
2024-08-13 14.78 15.09 14.77 14.94 +1.08% 1,820 2,714,313
2024-08-12 14.7 15.1 14.36 14.78 +0.41% 2,202 3,273,923
2024-08-09 14.76 15.2 14.65 14.72 -0.54% 2,625 3,887,167
2024-08-08 15.01 15.28 14.8 14.8 -2.7% 2,667 3,992,412
2024-08-07 14.89 15.29 14.88 15.21 +1.88% 2,232 3,373,979
2024-08-06 15.15 15.2 14.88 14.93 -1.71% 2,671 4,003,419
2024-08-05 14.97 15.5 14.88 15.19 +1.47% 3,783 5,763,868
2024-08-02 15 15.35 14.9 14.97 -2.09% 1,828 2,768,705
2024-08-01 15.18 15.65 15.12 15.29 +0.72% 2,669 4,075,059
2024-07-31 14.26 15.28 14.26 15.18 +1.81% 2,668 4,010,634
2024-07-30 14.57 14.95 14.32 14.91 +2.47% 2,498 3,678,286
2024-07-29 14.52 14.6 14.24 14.55 +1.46% 2,578 3,727,134
2024-07-26 13.9 14.42 13.9 14.34 +2.8% 2,058 2,935,357
2024-07-25 13.89 14.1 13.6 13.95 +0.43% 1,476 2,055,461
2024-07-24 14.02 14.19 13.81 13.89 -1.56% 2,715 3,802,959
2024-07-23 14.48 14.89 14.02 14.11 -2.08% 2,938 4,217,355
2024-07-22 14.36 14.6 14.07 14.41 +0.42% 1,543 2,222,438
2024-07-19 14.18 14.57 14.18 14.35 +0.14% 1,849 2,659,634
2024-07-18 14.84 14.84 14.2 14.33 -2.12% 2,993 4,286,937
2024-07-17 14.69 14.93 14.61 14.64 -1.08% 1,861 2,734,072
2024-07-16 15.4 15.48 14.57 14.8 -1.4% 2,753 4,102,752
2024-07-15 15.25 15.6 15.01 15.01 -1.9% 2,468 3,739,952
2024-07-12 15.38 15.5 15.26 15.3 -0.52% 1,487 2,279,881
2024-07-11 15.4 15.59 15.3 15.38 +1.05% 2,420 3,736,568
2024-07-10 15.13 15.39 15 15.22 +0.59% 2,916 4,440,613
2024-07-09 14.77 15.2 14.68 15.13 +2.93% 4,010 6,005,883
2024-07-08 15.01 15.17 14.68 14.7 -2.78% 3,447 5,149,886
2024-07-05 15.08 15.19 14.94 15.12 0% 3,268 4,918,693
2024-07-04 15.7 15.98 15.11 15.12 -3.69% 3,561 5,464,881
2024-07-03 16 16 15.5 15.7 -0.44% 2,600 4,079,859
2024-07-02 15.94 16.34 15.68 15.77 -1.07% 1,985 3,148,738
2024-07-01 16.25 16.26 15.52 15.94 -0.44% 3,655 5,786,494
2024-06-28 15.01 16.09 15.01 16.01 +3.89% 6,646 10,530,889
2024-06-27 16 16 15.38 15.41 -2.03% 4,688 7,356,788
2024-06-26 15.4 15.78 14.95 15.73 +2.95% 3,328 5,135,794
2024-06-25 15.35 15.58 15.08 15.28 -1.23% 5,320 8,115,752
2024-06-24 16 16.22 15.46 15.47 -4.57% 4,345 6,880,372
2024-06-21 16.47 16.47 16.12 16.21 -2% 3,106 5,043,985
2024-06-20 16.31 16.95 16.08 16.54 +1.6% 5,997 9,978,975
2024-06-19 16.46 16.52 16.12 16.28 -1.45% 1,755 2,864,558
2024-06-18 16.86 16.86 16.21 16.52 +1.79% 3,414 5,614,297
2024-06-17 16.37 16.37 16.08 16.23 -0.25% 1,852 3,000,419
2024-06-14 16.5 16.5 15.99 16.27 +0.06% 4,041 6,538,469
2024-06-13 16.5 16.5 15.97 16.26 +1.82% 4,389 7,122,912
2024-06-12 16.07 16.22 15.81 15.97 -0.25% 4,977 7,976,518
2024-06-11 15.62 16.08 15.33 16.01 +0.06% 5,041 7,920,492
2024-06-07 15.33 16.16 15.33 16 +3.23% 4,558 7,211,441
2024-06-06 16.09 16.33 15.24 15.5 -3.43% 6,068 9,484,189
2024-06-05 16.18 16.5 16.02 16.05 -1.77% 4,003 6,500,418
2024-06-04 16.92 16.92 16.06 16.34 -3.77% 7,401 12,090,424
2024-06-03 17.45 17.76 16.93 16.98 -2.97% 6,473 11,162,279
2024-05-31 17.3 17.65 17.23 17.5 +1.51% 3,429 6,002,776
2024-05-30 17.11 17.48 17.11 17.24 -0.69% 4,259 7,332,368
2024-05-29 17.38 17.82 17.32 17.36 +0.99% 3,266 5,748,354
2024-05-28 17.4 17.56 17.17 17.19 -2.22% 2,067 3,573,313
2024-05-27 17.26 17.58 17.02 17.58 +2.27% 3,114 5,375,783
2024-05-24 17.61 17.84 17.19 17.19 -2.72% 4,070 7,109,668
2024-05-23 17.6 18.26 17.04 17.67 -1.83% 4,540 8,148,508
2024-05-22 17.84 18.06 17.44 18 +1.41% 4,162 7,429,500
2024-05-21 17.84 17.93 17.53 17.75 0% 2,156 3,811,358
2024-05-20 18.01 18.13 17.61 17.75 -0.67% 4,552 8,106,680
2024-05-17 17.4 18.09 17.09 17.87 +3.18% 8,162 14,450,756
2024-05-16 17.25 17.52 17.11 17.32 +0.7% 2,801 4,861,403
2024-05-15 17.31 17.5 17.19 17.2 -0.23% 4,331 7,505,599
2024-05-14 17.29 17.57 17.04 17.24 +0.82% 4,370 7,555,541
2024-05-13 17.66 17.66 16.96 17.1 -3.01% 7,508 12,863,160
2024-05-10 18.32 18.39 17.48 17.63 -3.77% 7,497 13,344,211
2024-05-09 18.07 18.53 18.07 18.32 +0.38% 12,194 22,249,465
2024-05-08 18.4 18.51 18.18 18.25 -2.98% 5,692 10,434,799
2024-05-07 19 19 18.08 18.81 +1.13% 13,543 24,917,926
2024-05-06 17.35 18.63 17.09 18.6 +10.12% 15,813 28,340,472
2024-04-30 17 17.28 16.79 16.89 -1.17% 4,377 7,413,044
2024-04-29 16.89 17.26 16.82 17.09 +1.18% 8,596 14,692,134
2024-04-26 16.05 17 16.04 16.89 +4.91% 10,893 18,079,107
2024-04-25 16.32 16.5 16.03 16.1 -2.31% 7,061 11,492,338
2024-04-24 15.8 16.54 15.8 16.48 +3.91% 12,090 19,594,261
2024-04-23 15.25 16.09 15.25 15.86 +1.15% 2,700 4,277,982
2024-04-22 15.18 15.95 15.18 15.68 -1.26% 2,475 3,870,090
2024-04-19 15.8 15.99 15.4 15.88 +0.51% 3,681 5,782,657
2024-04-18 16.6 16.6 15.74 15.8 -3.07% 5,967 9,584,949
2024-04-17 15.8 16.5 15.12 16.3 +8.31% 12,695 20,401,599
2024-04-16 15.06 15.42 14.01 15.05 -2.02% 18,135 26,551,392
2024-04-15 16.47 16.56 15.21 15.36 -6.57% 17,400 27,418,041
2024-04-12 17.01 17.48 16.44 16.44 -4.36% 19,209 32,237,386
2024-04-11 16.77 18.44 16.4 17.19 +2.57% 21,494 37,754,292
2024-04-10 17.55 17.55 16.59 16.76 -4.23% 13,322 22,489,210
2024-04-09 16.7 17.6 16.7 17.5 +4.29% 13,078 22,679,718
2024-04-08 17.8 18.04 16.78 16.78 -6.78% 12,863 22,310,326
2024-04-03 18.1 18.68 17.58 18 -0.88% 10,383 18,793,777
2024-04-02 18.04 18.46 17.63 18.16 +0.67% 7,272 13,103,135
2024-04-01 17.38 18.17 17.13 18.04 +5.62% 10,350 18,399,920
2024-03-29 16.98 17.25 16.68 17.08 +1.07% 4,935 8,372,626
2024-03-28 16.81 17.42 16.75 16.9 +0.54% 7,356 12,550,786
2024-03-27 17.8 17.87 16.8 16.81 -4.33% 8,504 14,625,260
2024-03-26 17.89 17.89 17 17.57 +1.56% 11,638 20,302,887
2024-03-25 18.36 18.78 17.13 17.3 -5.77% 14,420 25,778,925
2024-03-22 19.12 19.12 18.31 18.36 -3.52% 8,589 15,992,912
2024-03-21 19.36 19.45 18.6 19.03 -0.89% 9,079 17,147,588
2024-03-20 19.08 19.48 18.88 19.2 +0.63% 7,858 15,053,300
2024-03-19 19.48 19.81 19 19.08 -0.52% 9,396 18,117,079
2024-03-18 18.73 19.18 18.56 19.18 +2.68% 7,917 14,937,116
2024-03-15 18.68 18.8 18.32 18.68 +0.54% 5,945 11,060,496
2024-03-14 19.25 19.25 18.17 18.58 -3.43% 13,695 25,544,781
2024-03-13 17.72 19.27 17.5 19.24 +8.46% 21,911 40,401,155
2024-03-12 17.34 17.96 17.16 17.74 +2.19% 17,111 30,219,040
2024-03-11 16.52 17.47 16.51 17.36 +2.78% 10,419 17,757,107
2024-03-08 16.94 17.06 16.56 16.89 +1.14% 4,910 8,251,034
2024-03-07 17.22 17.33 16.69 16.7 -2.91% 6,312 10,699,410
2024-03-06 16.81 17.23 16.48 17.2 +2.38% 8,157 13,835,271
2024-03-05 16.99 16.99 16.43 16.8 +0.12% 7,651 12,758,419
2024-03-04 16.8 17.01 16.2 16.78 +0.24% 11,426 19,097,301
2024-03-01 16.71 17.07 16.32 16.74 +0.3% 10,090 16,824,287
2024-02-29 16.01 17.09 16.01 16.69 +1.15% 16,215 26,994,395
2024-02-28 18.33 18.4 16.01 16.5 -8.38% 23,855 41,333,182
2024-02-27 17.59 18.18 17.3 18.01 +2.33% 13,044 23,405,729
2024-02-26 17.1 18.22 16.95 17.6 +1.15% 17,854 31,365,871
2024-02-23 17 17.44 16.37 17.4 +6.55% 19,974 33,458,382
2024-02-22 15.9 16.7 15.81 16.33 +2% 20,924 34,206,872
2024-02-21 15.98 16.88 15.55 16.01 -1.42% 18,843 30,713,648
2024-02-20 16 16.7 15.29 16.24 +0.68% 29,328 46,671,366
2024-02-19 14.45 16.13 13.68 16.13 +20.01% 51,460 81,169,912
2024-02-08 11.4 13.44 11.39 13.44 +20% 16,272 20,957,814
2024-02-07 14.01 14.01 11.2 11.2 -16.04% 36,534 45,117,058
2024-02-06 13.02 14.26 11.53 13.34 -1.55% 31,036 40,408,740
2024-02-05 15.67 16 13.05 13.55 -16.77% 28,616 40,365,147
2024-02-02 17.74 17.97 15.7 16.28 -6.38% 13,301 22,509,245
2024-02-01 18 18.53 17.2 17.39 -3.39% 15,459 27,292,326
2024-01-31 19.96 20.06 18 18 -10.31% 14,322 26,999,996
2024-01-30 21.34 21.34 20.06 20.07 -4.06% 4,898 10,039,508
2024-01-29 21.29 21.44 20.51 20.92 -1.78% 4,472 9,330,249
2024-01-26 21.95 21.96 21.12 21.3 -1.93% 4,214 9,089,617
2024-01-25 21.1 21.91 20.35 21.72 +3.43% 7,133 15,270,137
2024-01-24 21 21.48 20.22 21 -0.47% 4,928 10,272,970
2024-01-23 20.74 21.36 20.26 21.1 +1.69% 7,319 15,295,097
2024-01-22 22.01 22.19 20.52 20.75 -6.49% 8,336 17,753,518
2024-01-19 23.47 23.49 22.14 22.19 -4.76% 7,014 15,779,994
2024-01-18 22.8 23.3 21.9 23.3 +1.66% 10,392 23,374,870
2024-01-17 23.5 23.8 22.84 22.92 -3.37% 7,726 17,944,298
2024-01-16 23.01 23.72 22.85 23.72 +3.18% 7,428 17,259,314
2024-01-15 23.13 23.13 22.74 22.99 -0.26% 4,306 9,884,724
2024-01-12 23.8 23.8 22.77 23.05 -0.17% 5,115 11,820,798
2024-01-11 22.4 23.1 22.34 23.09 +2.71% 5,843 13,332,422
2024-01-10 23.33 23.33 22.4 22.48 -1.83% 5,699 12,896,449
2024-01-09 23.95 23.95 22.7 22.9 -0.69% 6,406 14,777,091
2024-01-08 23.35 24.04 22.57 23.06 -3.27% 4,581 10,756,392
2024-01-05 24.26 24.44 23.78 23.84 -2.3% 4,548 10,907,753
2024-01-04 24.69 24.69 24.23 24.4 -0.08% 3,433 8,395,695
2024-01-03 24.5 24.8 24.22 24.42 -0.49% 6,834 16,728,825
2024-01-02 25.71 25.71 24.38 24.54 -4.07% 11,670 28,859,144

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

чзСцЦ░цЬ║чФ╡ 300092

近期数据

ф╕нца╕чзСцКА 000777

2023年全年

ц│ХхЕ░ц│░хЕЛ 603966

2024年一季度

ф╕нхМЦхЫ╜щЩЕ 600500

2023年全年

ф║ЪцШЯхМЦхнж 600319

近期数据

цЙмх╖ЮщЗСц│Й 603307

近半年

цЧ╢ф╗гхЗ║чЙИ 600551

近半年

хНУшГЬх╛о 300782

2022-2023两年

цЩ╢цЩишВбф╗╜ 688099

2024年一季度

щЗСхЖачФ╡ц░Ф 688517

近期数据

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
新能源汽车
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今

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