чзСцАЭчзСцКА 688788

数据更新至:

添加到对比分析

72.18 +1.25%

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

72.18
+1.25% +0.89
71.11
开盘价
75.3
最高价
70.71
最低价
16,909
成交量
数据更新至: 2025-03-25

技术指标

70.05
MA5 (5日均线)
71.14
MA10 (10日均线)
66.94
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 71.11 75.3 70.71 72.18 +1.25% 16,909 122,758,533
2025-03-24 69.9 72.8 68.65 71.29 +0.92% 20,229 142,417,911
2025-03-21 67.02 71.87 66.75 70.64 +4.48% 31,000 216,670,918
2025-03-20 68.53 69.13 67.41 67.61 -1.34% 13,014 88,592,464
2025-03-19 71.9 72.53 68.41 68.53 -4.38% 20,969 146,359,025
2025-03-18 74 74.97 71 71.67 -2.48% 16,867 121,544,505
2025-03-17 72.6 75.98 68.92 73.49 +0.69% 28,668 207,795,123
2025-03-14 73 73.8 66.9 72.99 +1.86% 41,897 291,043,729
2025-03-13 71.7 78.68 71.1 71.66 +0.5% 40,555 300,525,805
2025-03-12 68.1 72 67.31 71.3 +7.93% 46,151 322,850,924
2025-03-11 61.93 66.3 61.43 66.06 +4.38% 22,519 145,382,573
2025-03-10 66.39 66.5 61 63.29 -4.67% 44,658 279,981,983
2025-03-07 63.1 68.48 63.02 66.39 +4.67% 33,394 219,426,971
2025-03-06 62.3 64.63 61.06 63.43 +1.96% 21,407 135,693,598
2025-03-05 60.36 63.67 60.2 62.21 +3% 23,456 145,719,385
2025-03-04 58.78 61 58.2 60.4 +2.37% 21,478 128,392,823
2025-03-03 59.6 61.85 58.45 59 -1.01% 25,456 152,690,789
2025-02-28 63 64.46 59.07 59.6 -5.68% 28,544 173,250,395
2025-02-27 62.8 65.1 61.18 63.19 -1% 29,067 181,550,564
2025-02-26 59.72 66.66 59 63.83 +5.94% 45,080 285,392,466
2025-02-25 58.02 61.71 58.02 60.25 -0.41% 28,411 171,393,028
2025-02-24 59 64 57.4 60.5 +2.61% 53,618 321,696,919
2025-02-21 53.6 59.66 52.19 58.96 +12.54% 58,428 329,392,291
2025-02-20 52.25 54.59 50.71 52.39 -3.62% 44,023 230,033,518
2025-02-19 47.57 54.82 46.62 54.36 +14.27% 64,098 322,817,110
2025-02-18 49 49.8 46 47.57 -0.88% 55,230 264,704,376
2025-02-17 41.25 47.99 41.25 47.99 +20.01% 64,001 286,873,313
2025-02-14 37.68 40.28 37.61 39.99 +6.36% 37,174 145,958,571
2025-02-13 35.45 38.63 35.3 37.6 +5.65% 25,663 95,455,992
2025-02-12 35.3 35.99 35.17 35.59 +0.51% 7,889 28,029,101
2025-02-11 36.12 36.49 35.21 35.41 -1.91% 9,294 32,944,541
2025-02-10 34.6 36.6 34.39 36.1 +4.03% 14,833 52,908,961
2025-02-07 34.39 35.16 33.9 34.7 +1.34% 10,829 37,529,921
2025-02-06 32.82 34.38 32.81 34.24 +2.95% 9,531 32,277,753
2025-02-05 32 33.26 31.9 33.26 +3.94% 7,293 23,983,237
2025-01-27 32.85 33.78 32 32 -3.06% 6,161 20,002,630
2025-01-24 33 33.26 32.51 33.01 +0.09% 6,135 20,244,631
2025-01-23 33.5 33.85 32.98 32.98 -0.24% 6,845 22,863,644
2025-01-22 33.1 33.6 32.69 33.06 +0.18% 4,135 13,678,263
2025-01-21 32.45 33.08 32.39 33 +1.29% 5,051 16,565,421
2025-01-20 33.1 33.17 32.2 32.58 -2.43% 7,333 23,853,802
2025-01-17 32.27 33.7 32.12 33.39 +2.49% 9,038 30,013,406
2025-01-16 32.62 32.96 32 32.58 +0.52% 5,433 17,659,335
2025-01-15 32.39 32.9 32.18 32.41 -0.86% 6,109 19,835,974
2025-01-14 30.51 32.95 30.13 32.69 +6.76% 11,959 38,566,276
2025-01-13 30.6 31.33 29.86 30.62 -1.48% 5,694 17,439,244
2025-01-10 31 32.8 30.73 31.08 +2.61% 14,344 45,701,815
2025-01-09 29.68 30.3 29.56 30.29 +1.99% 3,821 11,472,787
2025-01-08 29.5 29.82 28.68 29.7 +0.68% 6,065 17,823,981
2025-01-07 28.76 29.5 28.66 29.5 +2.54% 4,309 12,493,764
2025-01-06 29.18 29.26 28.16 28.77 -1.51% 4,608 13,313,939
2025-01-03 30.47 30.78 29 29.21 -4.14% 8,977 26,699,532
2025-01-02 31.68 32.18 29.8 30.47 -3.82% 10,153 31,403,982
2024-12-31 32.11 32.43 31.63 31.68 -0.38% 7,538 24,079,486
2024-12-30 32.45 33.1 31.53 31.8 -2.33% 8,285 26,676,695
2024-12-27 32.9 32.96 32.4 32.56 +0.52% 5,320 17,408,535
2024-12-26 32.07 32.76 32.07 32.39 +1% 6,231 20,264,577
2024-12-25 32.94 33.15 31.73 32.07 -2.64% 7,125 22,960,257
2024-12-24 32.99 33.38 32.3 32.94 +0.52% 6,380 20,997,668
2024-12-23 34.79 34.79 32.61 32.77 -5.83% 12,970 43,342,581
2024-12-20 33.62 35.23 33.46 34.8 +3.14% 10,450 36,203,710
2024-12-19 34 34.6 33.15 33.74 -1.43% 9,192 31,022,883
2024-12-18 32.97 34.49 32.41 34.23 +4.84% 15,104 50,630,495
2024-12-17 35.1 35.13 32.6 32.65 -6.77% 18,387 61,798,355
2024-12-16 36 36.58 34.86 35.02 -3.23% 12,250 43,668,067
2024-12-13 37.55 37.96 36.15 36.19 -4.89% 18,037 66,519,694
2024-12-12 35.18 39.5 35.18 38.05 +8.07% 29,007 108,507,605
2024-12-11 36 36.43 35.02 35.21 -2.52% 15,296 54,213,626
2024-12-10 36.52 37.11 35.73 36.12 +1.52% 20,153 73,016,255
2024-12-09 36.9 38.17 35.18 35.58 -4.07% 24,706 89,897,149
2024-12-06 36.79 39 36.68 37.09 +4.33% 36,764 139,376,292
2024-12-05 34.2 36.33 34.19 35.55 +4.01% 22,433 79,342,833
2024-12-04 32.95 34.21 32.71 34.18 +4.65% 18,920 63,555,841
2024-12-03 32.34 32.82 31.92 32.66 +0.49% 9,392 30,470,885
2024-12-02 32.57 32.74 32 32.5 +1.09% 11,106 35,944,072
2024-11-29 31.68 32.56 31.26 32.15 +1.26% 7,497 23,951,506
2024-11-28 32.23 32.86 31.68 31.75 -1.49% 9,430 30,393,273
2024-11-27 31.8 32.23 30.4 32.23 +1.35% 13,046 40,867,983
2024-11-26 34.72 34.72 31.65 31.8 -3.34% 15,478 50,707,652
2024-11-25 31.99 33.46 31.38 32.9 +4.44% 19,224 62,533,809
2024-11-22 31.49 34.43 31.48 31.5 +0.35% 22,103 72,952,072
2024-11-21 31.89 31.97 30.5 31.39 +0.13% 7,618 23,957,653
2024-11-20 31.03 31.48 30.71 31.35 +1.03% 11,053 34,476,671
2024-11-19 30.45 31.14 29.8 31.03 +2.14% 12,261 37,362,760
2024-11-18 32.1 32.45 30.18 30.38 -5.92% 15,320 47,702,975
2024-11-15 33.28 33.7 32.15 32.29 -2.15% 14,019 46,031,588
2024-11-14 34 34.16 32.9 33 -3.17% 14,619 48,835,688
2024-11-13 35.38 35.72 33.51 34.08 -2.63% 23,193 79,614,530
2024-11-12 35.13 38.49 34.7 35 -3.66% 37,927 138,287,629
2024-11-11 31.88 36.4 31.85 36.33 +16.67% 41,721 144,752,526
2024-11-08 31.46 31.95 30.9 31.14 +1.86% 16,269 51,015,010
2024-11-07 30.67 30.9 30.1 30.57 -0.33% 13,964 42,578,445
2024-11-06 30.61 31.54 30.4 30.67 +0.43% 13,399 41,326,825
2024-11-05 29.46 30.65 29.29 30.54 +4.37% 17,282 52,084,961
2024-11-04 29.03 29.56 28.5 29.26 +1.92% 6,524 19,054,777
2024-11-01 29.8 30.55 28.71 28.71 -2.68% 13,790 40,705,531
2024-10-31 29.01 29.86 28.77 29.5 +1.69% 9,228 27,051,502
2024-10-30 29.08 29.63 28.8 29.01 -1.59% 7,970 23,262,345
2024-10-29 30.99 31.18 29.35 29.48 -3.69% 13,782 41,585,413
2024-10-28 29.74 30.95 29.6 30.61 +2.93% 13,478 40,931,966
2024-10-25 29.55 29.91 29.36 29.74 +1.4% 9,221 27,340,346
2024-10-24 30.1 30.29 29.33 29.33 -2.2% 10,417 30,795,040
2024-10-23 29.8 31.3 29.47 29.99 +0.98% 17,131 52,000,355
2024-10-22 30.41 30.44 29.11 29.7 -2.69% 18,773 55,351,859
2024-10-21 29.31 31.87 29.31 30.52 +4.16% 30,384 91,784,082
2024-10-18 27.8 29.92 27.7 29.3 +5.21% 12,200 35,188,867
2024-10-17 28.1 28.45 27.84 27.85 +0.04% 7,442 20,927,311
2024-10-16 28.22 28.24 27.7 27.84 -0.22% 10,246 28,693,924
2024-10-15 28.27 28.98 27.7 27.9 -1.31% 11,474 32,612,433
2024-10-14 27.72 28.56 27.41 28.27 +3.67% 10,309 28,987,738
2024-10-11 29.21 29.54 27.19 27.27 -7.28% 10,665 30,250,390
2024-10-10 29.96 30.76 28.84 29.41 -0.68% 12,208 36,282,130
2024-10-09 31 31.75 28.77 29.61 -8.84% 22,343 67,660,365
2024-10-08 33.84 33.84 29.8 32.48 +15.18% 30,560 98,038,533
2024-09-30 25.18 28.66 25.18 28.2 +14.22% 23,633 63,788,280
2024-09-27 23.2 24.9 23.2 24.69 +6.88% 5,125 12,267,317
2024-09-26 22.63 23.11 22.4 23.1 +3.17% 5,306 12,115,172
2024-09-25 22.45 23.06 22.33 22.39 +0.95% 5,902 13,361,419
2024-09-24 21.85 22.22 21.71 22.18 +1.7% 9,535 20,993,407
2024-09-23 21.79 22.05 21.52 21.81 +0.69% 3,068 6,694,660
2024-09-20 21.71 22.02 21.57 21.66 -0.46% 2,597 5,670,733
2024-09-19 21.68 21.95 21.42 21.76 +1.4% 1,708 3,717,089
2024-09-18 21.65 21.76 21.25 21.46 -0.88% 1,798 3,858,392
2024-09-13 21.81 21.87 21.55 21.65 -0.92% 2,070 4,483,038
2024-09-12 22.04 22.22 21.83 21.85 -0.46% 1,409 3,105,425
2024-09-11 22.13 22.3 21.95 21.95 -0.72% 1,495 3,297,234
2024-09-10 21.8 22.23 21.61 22.11 +0.82% 1,705 3,742,556
2024-09-09 21.8 22.12 21.61 21.93 +0.6% 2,580 5,638,409
2024-09-06 22.54 22.58 21.8 21.8 -3.63% 3,081 6,796,444
2024-09-05 22.46 22.87 22.46 22.62 +0.09% 1,951 4,433,667
2024-09-04 22.68 22.82 22.46 22.6 -0.53% 2,005 4,544,384
2024-09-03 22.73 22.76 22.34 22.72 +1.07% 2,158 4,877,537
2024-09-02 22.94 23.05 22.46 22.48 -1.32% 2,386 5,428,770
2024-08-30 22.45 22.95 22.32 22.78 +1.74% 3,522 8,019,019
2024-08-29 21.97 22.54 21.97 22.39 +1.04% 1,523 3,407,586
2024-08-28 22 22.39 21.84 22.16 +0.32% 1,346 2,984,278
2024-08-27 22.43 22.53 22.02 22.09 -2.04% 2,692 5,983,116
2024-08-26 22.62 23.1 22.44 22.55 +0.67% 2,984 6,790,431
2024-08-23 22.2 22.55 22 22.4 +0.9% 2,172 4,835,644
2024-08-22 22.38 22.58 22.2 22.2 -0.8% 1,794 4,003,947
2024-08-21 22.14 22.58 22.14 22.38 +0.09% 1,401 3,140,729
2024-08-20 22.55 22.57 22.24 22.36 -0.62% 2,410 5,386,217
2024-08-19 22.77 22.87 22.4 22.5 -0.75% 3,041 6,885,565
2024-08-16 22.76 23.05 22.64 22.67 -0.18% 2,032 4,630,977
2024-08-15 23 23.17 22.53 22.71 -0.09% 3,160 7,217,456
2024-08-14 22.87 23.22 22.69 22.73 -1.86% 3,710 8,506,472
2024-08-13 23.04 23.37 22.88 23.16 +0.17% 2,026 4,672,160
2024-08-12 23.68 23.8 23.04 23.12 -2.82% 4,390 10,192,940
2024-08-09 24.23 24.43 23.79 23.79 -0.79% 2,019 4,864,711
2024-08-08 24.58 24.58 23.92 23.98 -2.44% 3,939 9,514,461
2024-08-07 24.03 24.85 23.99 24.58 +1.99% 4,966 12,158,672
2024-08-06 24.04 24.34 23.8 24.1 +1.82% 3,691 8,880,990
2024-08-05 24.03 24.56 23.55 23.67 -2.51% 3,883 9,306,826
2024-08-02 24.78 24.96 24.21 24.28 -2.25% 5,125 12,577,507
2024-08-01 24.1 25.31 24.06 24.84 +2.48% 6,589 16,381,187
2024-07-31 23.6 24.34 23.44 24.24 +2.76% 5,168 12,392,363
2024-07-30 22.77 23.93 22.73 23.59 +2.88% 5,995 14,082,714
2024-07-29 23.55 23.62 22.59 22.93 -4.62% 7,975 18,300,503
2024-07-26 23.61 24.15 23.61 24.04 +1.22% 3,365 8,076,851
2024-07-25 23.59 23.9 23.21 23.75 +1.24% 3,972 9,367,858
2024-07-24 23.64 24.03 23.45 23.46 -0.8% 3,472 8,214,228
2024-07-23 23.98 24.2 23.62 23.65 -1.09% 3,940 9,403,454
2024-07-22 23.86 24.24 23.8 23.91 +0.38% 3,780 9,063,977
2024-07-19 22.88 23.96 22.57 23.82 +4.75% 5,024 11,796,058
2024-07-18 23.02 23.04 22.41 22.74 -1.6% 3,010 6,817,452
2024-07-17 23.6 23.81 23.08 23.11 -2.37% 2,060 4,812,280
2024-07-16 23.16 23.7 23.05 23.67 +2.03% 2,466 5,774,316
2024-07-15 23.39 23.8 23.12 23.2 -1.69% 2,751 6,400,129
2024-07-12 23.73 24.15 23.51 23.6 -1.26% 4,248 10,082,339
2024-07-11 23.01 24.15 23.01 23.9 +5.75% 6,467 15,322,229
2024-07-10 22.4 22.81 22.34 22.6 +0.53% 2,350 5,312,798
2024-07-09 22.03 22.55 21.66 22.48 +1.81% 3,923 8,673,862
2024-07-08 22.55 22.7 22.07 22.08 -2.82% 3,140 6,986,561
2024-07-05 22.28 22.81 21.98 22.72 +2.02% 3,488 7,843,290
2024-07-04 22.96 23.15 22.24 22.27 -3.34% 4,389 9,878,685
2024-07-03 23.23 23.42 22.92 23.04 -1.16% 3,634 8,400,880
2024-07-02 22.85 23.73 22.85 23.31 +2.1% 5,173 12,103,535
2024-07-01 23.08 23.45 22.3 22.83 -1.81% 5,556 12,636,239
2024-06-28 23.08 23.75 23 23.25 +0.65% 5,778 13,521,398
2024-06-27 23.77 23.98 23 23.1 -2.74% 5,203 12,168,522
2024-06-26 23.07 23.85 22.84 23.75 +2.02% 4,183 9,733,761
2024-06-25 23.43 23.84 23.07 23.28 -0.04% 4,510 10,508,434
2024-06-24 24.7 24.77 23.18 23.29 -5.75% 8,140 19,322,232
2024-06-21 25.27 25.37 24.62 24.71 -2.29% 5,142 12,773,081
2024-06-20 25.07 26.26 24.86 25.29 +0.84% 8,417 21,558,960
2024-06-19 25.63 25.85 25.02 25.08 -1.69% 2,500 6,319,979
2024-06-18 24.9 25.57 24.76 25.51 +1.59% 3,654 9,269,836
2024-06-17 24.86 25.31 24.86 25.11 +0.2% 3,207 8,044,905
2024-06-14 25.49 25.51 24.72 25.06 -1.76% 4,707 11,786,039
2024-06-13 24.94 26.11 24.49 25.51 +3.07% 6,601 16,755,591
2024-06-12 24.53 25.24 24.45 24.75 +0.04% 3,897 9,713,210
2024-06-11 23.6 24.85 23.31 24.74 +4.04% 4,208 10,169,194
2024-06-07 23.43 24.11 23.24 23.78 +2.9% 5,000 11,884,370
2024-06-06 25.17 25.18 22.9 23.11 -6.81% 7,977 18,924,158
2024-06-05 24.8 25.73 24.65 24.8 -0.72% 5,959 15,030,603
2024-06-04 26.22 26.22 24.52 24.98 -4.66% 7,640 19,106,261
2024-06-03 27.38 27.75 25.98 26.2 -4.27% 8,494 22,693,981
2024-05-31 26.5 27.51 26.41 27.37 +2.55% 4,799 13,073,737
2024-05-30 26.5 27.07 26.23 26.69 +0.34% 3,862 10,322,014
2024-05-29 26.6 26.99 26.33 26.6 0% 3,659 9,783,029
2024-05-28 26.68 27.25 26.23 26.6 -0.3% 3,425 9,166,404
2024-05-27 26.82 27.45 26.08 26.68 -1.26% 6,254 16,583,018
2024-05-24 26.6 27.87 26.04 27.02 +2.31% 8,599 23,253,269
2024-05-23 26.78 27.11 26.29 26.41 -0.97% 4,180 11,153,698
2024-05-22 26.66 26.85 26.3 26.67 +0.26% 3,708 9,846,317
2024-05-21 27.24 27.24 26.46 26.6 -2.24% 4,252 11,342,694
2024-05-20 27.27 27.72 27 27.21 +0.22% 5,099 13,942,427
2024-05-17 26.98 27.28 26.66 27.15 +1.57% 4,882 13,184,093
2024-05-16 26.68 27.09 26.59 26.73 +1.06% 3,283 8,809,049
2024-05-15 26.45 27.18 26.27 26.45 -1.2% 3,997 10,687,903
2024-05-14 26.66 27.25 26.66 26.77 0% 4,318 11,620,626
2024-05-13 28.24 28.24 26.69 26.77 -5.47% 6,048 16,397,757
2024-05-10 29.08 29.37 28.27 28.32 -2.18% 4,569 13,132,314
2024-05-09 28.88 29.29 28.8 28.95 +0.38% 6,405 18,557,288
2024-05-08 29.64 29.88 28.72 28.84 -2% 5,773 16,890,294
2024-05-07 28.93 29.68 28.93 29.43 +0.96% 5,987 17,606,563
2024-05-06 29 29.4 28.5 29.15 +1.18% 9,431 27,427,293
2024-04-30 29.36 29.56 28.5 28.81 -1.13% 5,111 14,790,139
2024-04-29 28.86 29.36 28.57 29.14 +0.9% 8,160 23,707,335
2024-04-26 27.61 29.38 27.3 28.88 +2.78% 9,802 27,974,953
2024-04-25 28.65 28.87 28 28.1 -2.63% 6,933 19,623,846
2024-04-24 28.28 29.5 28 28.86 +1.12% 11,861 34,126,279
2024-04-23 27.63 30.36 27.26 28.54 +1.49% 15,528 44,900,753
2024-04-22 26.1 28.73 25.77 28.12 +12.26% 14,338 39,548,647
2024-04-19 25.5 25.59 24.65 25.05 -1.73% 4,927 12,332,285
2024-04-18 24.88 26 24.4 25.49 +2.53% 6,788 17,199,490
2024-04-17 23.9 25.32 23.71 24.86 +4.02% 4,983 12,406,230
2024-04-16 25.22 25.63 23.7 23.9 -6.49% 9,550 23,197,010
2024-04-15 27.29 27.86 25.2 25.56 -5.86% 8,465 22,256,543
2024-04-12 27.25 28.3 27.08 27.15 -0.8% 3,138 8,665,963
2024-04-11 27.97 28.47 27.31 27.37 -2.35% 3,595 9,982,175
2024-04-10 28.9 28.9 27.86 28.03 -3.01% 3,198 9,035,982
2024-04-09 27.53 28.99 27.53 28.9 +4.03% 3,574 10,159,054
2024-04-08 29.29 29.3 27.7 27.78 -4.93% 4,261 12,045,983
2024-04-03 29.97 30.24 28.7 29.22 -1.28% 4,723 13,757,708
2024-04-02 29.99 30.05 29.31 29.6 -1.3% 3,292 9,758,172
2024-04-01 29.11 30.12 29.11 29.99 +2.6% 3,415 10,180,448
2024-03-29 28.78 29.45 28.3 29.23 +1.95% 3,320 9,639,600
2024-03-28 27.5 29.08 27.45 28.67 +4.25% 4,943 14,114,469
2024-03-27 29.11 29.11 27.3 27.5 -5.56% 6,934 19,494,833
2024-03-26 29.11 29.68 28.66 29.12 +0.31% 4,430 12,948,744
2024-03-25 30.42 30.54 28.99 29.03 -4.57% 4,104 12,219,240
2024-03-22 31.45 31.87 30.4 30.42 -3.06% 5,897 18,151,290
2024-03-21 31 31.67 30.6 31.38 +1.13% 5,607 17,493,546
2024-03-20 30.57 31.3 30.25 31.03 +1.37% 4,690 14,485,648
2024-03-19 30.36 30.78 29.95 30.61 +0.72% 6,249 19,068,295
2024-03-18 29.47 30.63 29.43 30.39 +3.37% 7,761 23,417,161
2024-03-15 28.5 29.46 28.33 29.4 +3.16% 5,545 16,085,065
2024-03-14 29.23 29.49 28.12 28.5 -3.19% 5,947 17,111,527
2024-03-13 29.36 29.93 29.16 29.44 +0.41% 7,643 22,568,409
2024-03-12 28.33 29.54 28.3 29.32 +3.46% 8,594 24,951,379
2024-03-11 28.18 28.48 27.7 28.34 +0.57% 4,957 14,005,296
2024-03-08 27.85 28.56 27.51 28.18 +1.77% 5,712 16,000,160
2024-03-07 27.7 28.88 27.64 27.69 -0.14% 8,597 24,209,042
2024-03-06 27.75 28.23 27.22 27.73 +0.14% 4,132 11,447,620
2024-03-05 27.88 28.28 27.5 27.69 -0.82% 6,257 17,412,991
2024-03-04 28.72 28.72 27.67 27.92 -1.45% 5,208 14,596,740
2024-03-01 27.96 28.9 27.96 28.33 +2.24% 9,277 26,435,902
2024-02-29 26.4 28 26.4 27.71 +3.59% 7,222 19,889,434
2024-02-28 29.77 30.87 26.71 26.75 -10.14% 13,574 38,696,477
2024-02-27 28.26 29.97 28.09 29.77 +4.27% 5,079 14,790,148
2024-02-26 28.6 29.14 27.83 28.55 -1.14% 6,041 17,187,655
2024-02-23 27 28.99 26.69 28.88 +7.36% 8,325 23,191,616
2024-02-22 26.51 27.19 26.04 26.9 +1.59% 3,994 10,703,213
2024-02-21 26 27.17 25.41 26.48 +1.61% 5,093 13,557,564
2024-02-20 26.03 26.36 25.27 26.06 +0.12% 4,464 11,552,478
2024-02-19 24.8 26.9 24.8 26.03 +7.52% 8,872 22,972,419
2024-02-08 21.53 24.45 21.5 24.21 +12.76% 10,743 24,682,357
2024-02-07 23.51 23.59 21.41 21.47 -9.26% 11,150 25,160,712
2024-02-06 23.8 24.6 22.01 23.66 +0.68% 10,710 24,690,404
2024-02-05 24.38 25.21 20.51 23.5 -6% 18,444 42,301,212
2024-02-02 26.71 27.18 24.22 25 -5.62% 8,571 22,089,147
2024-02-01 27.48 27.81 26.08 26.49 -4.09% 6,374 17,098,326
2024-01-31 29.12 29.49 27.4 27.62 -5.15% 7,103 20,034,026
2024-01-30 29.8 30.35 29.12 29.12 -2.74% 3,027 8,993,809
2024-01-29 30.98 30.98 29.83 29.94 -1.96% 4,389 13,296,503
2024-01-26 31.98 32.09 30.36 30.54 -4.5% 5,841 18,140,364
2024-01-25 29.3 32.27 28.91 31.98 +9.22% 8,620 26,622,868
2024-01-24 29.49 29.67 28.18 29.28 +0.31% 5,358 15,514,894
2024-01-23 29.67 29.67 28.62 29.19 -1.62% 6,383 18,575,980
2024-01-22 32.33 32.42 29.6 29.67 -7.66% 5,824 17,975,085
2024-01-19 32.57 33.1 32.04 32.13 -1.32% 3,466 11,255,856
2024-01-18 32.88 33.29 31.87 32.56 -1.03% 5,667 18,336,645
2024-01-17 34.31 34.34 32.9 32.9 -4.61% 6,420 21,530,984
2024-01-16 35.52 35.53 33.62 34.49 -2.38% 8,788 30,237,821
2024-01-15 36.13 36.13 35.33 35.33 -1.29% 4,329 15,402,424
2024-01-12 36.49 36.65 35.75 35.79 -2.24% 3,973 14,321,543
2024-01-11 35.78 36.73 35.58 36.61 +2.66% 4,184 15,174,219
2024-01-10 36.73 36.73 35.5 35.66 -2.38% 3,779 13,574,402
2024-01-09 36.1 36.69 35.8 36.53 +2.04% 3,950 14,364,921
2024-01-08 36.63 37.08 35.79 35.8 -3.35% 5,324 19,298,936
2024-01-05 37.8 38.39 36.9 37.04 -2.27% 3,266 12,228,447
2024-01-04 38.41 38.41 37.62 37.9 -1.33% 2,798 10,601,707
2024-01-03 38.76 39.2 38.17 38.41 -1.71% 3,610 13,881,330
2024-01-02 38.88 39.64 38.45 39.08 +1.03% 5,910 23,074,884

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

чВмхЕЙчзСцКА 688167

2024年一季度

цШЯш╛ЙчОпцЭР 300834

近半年

ф║ФчЯ┐цЦ░шГ╜ 688779

2024年至今

ф╣Ече║шВбф╗╜ 300994

近三个月

хМЧф║мщУ╢шбМ 601169

2022-2023两年

хНЧф║мшБЪщЪЖ 300644

近期数据

цЛУх▒▒щЗНх╖е 001226

2022-2023两年

ц▓кхоБшВбф╗╜ 300669

近三个月

щЬНшО▒ц▓Г 688682

近半年

х║╖хНОчФЯчЙй 300841

2024年一季度

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
区块链
虚拟现实
大数据

STщ╣ПхНЪ (600804)

2024年一季度
半导体

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