шо╕ч╗зчФ╡ц░Ф 000400

数据更新至:

添加到对比分析

25.97 +3.63%

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

25.97
+3.63% +0.91
25.02
开盘价
26.33
最高价
24.77
最低价
338,737
成交量
数据更新至: 2025-03-25

技术指标

25.22
MA5 (5日均线)
25.02
MA10 (10日均线)
24.69
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 25.02 26.33 24.77 25.97 +3.63% 338,737 873,157,096
2025-03-24 25.06 25.62 24.9 25.06 -0.28% 256,047 646,674,035
2025-03-21 24.81 25.5 24.81 25.13 +0.96% 262,887 662,110,256
2025-03-20 25.02 25.19 24.72 24.89 -0.64% 147,403 367,881,816
2025-03-19 25.26 25.26 24.94 25.05 -0.75% 135,200 338,653,171
2025-03-18 24.93 25.5 24.76 25.24 +1.77% 241,742 607,199,830
2025-03-17 24.98 25.08 24.78 24.8 -0.6% 155,723 387,270,151
2025-03-14 24.63 25.05 24.5 24.95 +1.34% 266,368 662,045,430
2025-03-13 24.51 25.13 24.44 24.62 +0.74% 285,024 706,673,293
2025-03-12 24.15 24.55 24.01 24.44 +1.2% 224,672 547,307,951
2025-03-11 23.97 24.18 23.8 24.15 0% 98,082 235,738,195
2025-03-10 24.25 24.41 23.93 24.15 -0.54% 152,699 368,390,442
2025-03-07 24.49 24.62 24.07 24.28 -0.86% 193,896 471,831,384
2025-03-06 24.36 24.55 24.23 24.49 +0.57% 158,212 385,635,225
2025-03-05 24.46 24.69 24.2 24.35 -0.94% 120,015 292,474,122
2025-03-04 24.35 24.78 24.26 24.58 +0.37% 107,089 262,491,035
2025-03-03 24.22 24.95 24.03 24.49 +0.99% 218,606 537,990,577
2025-02-28 24.4 25 24.17 24.25 -0.45% 255,778 628,246,729
2025-02-27 24.53 24.57 24.13 24.36 -0.61% 174,879 424,958,547
2025-02-26 24.55 24.7 24.27 24.51 +0.41% 170,447 416,820,366
2025-02-25 25.11 25.11 24.32 24.41 -3.06% 222,661 547,961,238
2025-02-24 25.64 25.69 25.13 25.18 -1.37% 158,791 401,517,497
2025-02-21 24.8 25.98 24.8 25.53 +3.23% 305,702 781,733,802
2025-02-20 25.19 25.19 24.7 24.73 -1.87% 199,871 495,498,265
2025-02-19 25.17 25.41 24.95 25.2 -0.32% 158,437 398,628,417
2025-02-18 25.77 25.9 25.18 25.28 -1.71% 164,379 419,894,724
2025-02-17 26.16 26.39 25.52 25.72 -1.68% 222,515 574,936,522
2025-02-14 25.27 26.16 25.22 26.16 +3.52% 261,337 676,367,397
2025-02-13 25.52 25.7 25.23 25.27 -1.1% 173,899 442,870,874
2025-02-12 25.12 25.68 25.11 25.55 +1.63% 215,666 549,075,518
2025-02-11 25.34 25.34 24.71 25.14 -0.67% 171,416 428,906,682
2025-02-10 25.66 25.79 25.19 25.31 -1.56% 193,179 489,243,469
2025-02-07 25.48 25.92 25.14 25.71 +1.06% 200,966 514,863,760
2025-02-06 25.6 25.67 25.21 25.44 -1.01% 220,981 561,005,374
2025-02-05 26.98 26.98 25.41 25.7 -4.57% 186,296 482,111,884
2025-01-27 27.23 27.4 26.92 26.93 -1.1% 70,864 191,870,387
2025-01-24 26.6 27.57 26.55 27.23 +1.68% 140,041 380,933,375
2025-01-23 26.98 27.39 26.57 26.78 -0.33% 135,027 363,904,233
2025-01-22 26.83 27.1 26.45 26.87 -0.04% 93,014 249,367,424
2025-01-21 26.77 27.14 26.56 26.88 +0.07% 93,531 251,172,528
2025-01-20 26.52 27.47 26.45 26.86 +1.94% 156,386 420,524,355
2025-01-17 26 26.49 25.8 26.35 +0.76% 141,930 372,134,280
2025-01-16 25.2 26.5 25.2 26.15 +4.1% 232,279 604,527,254
2025-01-15 25.46 25.66 25.02 25.12 -1.72% 116,732 295,773,342
2025-01-14 24.37 25.63 24.21 25.56 +5.14% 210,725 531,356,421
2025-01-13 24.73 24.83 24.13 24.31 -2.09% 131,018 320,053,576
2025-01-10 25.13 25.39 24.82 24.83 -1.9% 111,024 278,482,476
2025-01-09 25.78 25.93 25.2 25.31 -1.13% 129,842 330,902,662
2025-01-08 25 25.92 24.71 25.6 +1.83% 172,435 436,585,897
2025-01-07 25.1 25.32 24.7 25.14 -0.48% 133,741 334,495,894
2025-01-06 25.11 25.65 24.92 25.26 +0.6% 124,314 314,076,793
2025-01-03 25.77 26.14 25.07 25.11 -2.52% 164,781 421,765,846
2025-01-02 27.42 27.54 25.6 25.76 -6.43% 250,755 658,946,130
2024-12-31 27.86 27.9 27.35 27.53 -1.15% 118,283 325,696,075
2024-12-30 28.2 28.55 27.75 27.85 -1.59% 130,120 365,363,401
2024-12-27 28.02 28.59 27.88 28.3 +0.86% 149,311 422,753,417
2024-12-26 28.21 28.47 27.94 28.06 -0.88% 116,798 328,484,940
2024-12-25 28.8 28.89 28.25 28.31 -1.67% 124,796 355,425,130
2024-12-24 28.32 28.9 28.11 28.79 +1.62% 160,671 459,118,034
2024-12-23 27.8 29.01 27.75 28.33 +1.5% 255,574 733,980,434
2024-12-20 28.43 28.68 27.87 27.91 -1.83% 149,424 420,375,794
2024-12-19 27.89 28.64 27.61 28.43 +0.99% 196,759 557,407,307
2024-12-18 27.89 28.5 27.65 28.15 +1.62% 222,565 626,290,601
2024-12-17 27.19 28.08 26.93 27.7 +1.91% 260,971 718,902,924
2024-12-16 26.9 27.85 26.87 27.18 +1.08% 194,104 531,329,870
2024-12-13 27.15 27.45 26.87 26.89 -1.5% 131,734 356,924,768
2024-12-12 27.42 27.51 27.03 27.3 -0.4% 115,605 315,116,507
2024-12-11 27.09 27.8 27.09 27.41 +1.26% 178,126 490,021,004
2024-12-10 27.92 28.1 27.07 27.07 -0.55% 181,447 497,089,107
2024-12-09 26.99 27.53 26.7 27.22 +1.11% 142,568 387,259,946
2024-12-06 26.85 27.27 26.59 26.92 0% 152,806 411,436,724
2024-12-05 27.39 27.55 26.87 26.92 -2% 144,785 391,954,874
2024-12-04 27.37 27.63 27.05 27.47 -0.25% 165,270 453,055,452
2024-12-03 26.56 28.05 26.43 27.54 +3.85% 371,063 1,018,884,066
2024-12-02 25.74 26.65 25.52 26.52 +2.79% 232,152 609,038,575
2024-11-29 25.45 25.98 25.21 25.8 +1.14% 203,530 521,367,189
2024-11-28 26.39 26.4 25.49 25.51 -3.84% 241,813 624,389,499
2024-11-27 26.08 26.59 25.47 26.53 +1.69% 190,521 494,429,760
2024-11-26 26.48 26.59 26.04 26.09 -1.47% 189,680 497,957,935
2024-11-25 27.19 27.45 26.31 26.48 -2.58% 158,710 423,521,291
2024-11-22 28.3 28.61 27.17 27.18 -3.96% 167,672 465,650,586
2024-11-21 27.92 28.68 27.78 28.3 +1.36% 187,067 529,878,149
2024-11-20 27.7 28.22 27.41 27.92 +0.72% 189,626 529,890,476
2024-11-19 28.7 28.87 27.15 27.72 -3.41% 502,276 1,391,325,384
2024-11-18 29.47 29.9 28.51 28.7 -2.65% 178,569 520,714,168
2024-11-15 29.54 30.06 29.06 29.48 -0.64% 154,671 456,160,750
2024-11-14 30.23 31.07 29.53 29.67 -3.39% 246,146 738,841,097
2024-11-13 30.1 30.85 29.92 30.71 +1.49% 183,896 560,843,161
2024-11-12 30.54 31.22 30 30.26 -1.14% 246,386 751,141,659
2024-11-11 31.41 31.5 29.87 30.61 -3.19% 353,738 1,083,383,937
2024-11-08 31.25 32.46 31.19 31.62 +1.67% 324,077 1,026,159,702
2024-11-07 31.05 31.57 30.81 31.1 -0.16% 212,248 658,546,773
2024-11-06 31.12 32.1 30.9 31.15 -0.13% 237,635 746,283,949
2024-11-05 31.21 31.35 30.66 31.19 -0.06% 270,778 840,079,374
2024-11-04 31.3 32.23 30.77 31.21 +0.64% 230,392 720,521,758
2024-11-01 30.31 31.62 29.97 31.01 +2.21% 311,063 964,069,077
2024-10-31 30.09 31.1 29.81 30.34 +0.03% 203,058 617,192,450
2024-10-30 30.33 31.06 29.85 30.33 -0.2% 193,088 584,616,997
2024-10-29 29.76 31.1 29.76 30.39 +2.15% 235,373 717,121,215
2024-10-28 29.1 29.91 28.62 29.75 +1.92% 243,873 719,450,294
2024-10-25 30 30.15 28.78 29.19 -3.09% 328,956 962,983,728
2024-10-24 30.28 30.47 29.73 30.12 -1.18% 120,762 362,948,612
2024-10-23 31.22 31.44 30.3 30.48 -2.34% 208,729 638,908,119
2024-10-22 30.23 31.45 30.2 31.21 +3.07% 181,568 563,707,966
2024-10-21 31 31.01 30 30.28 -1.97% 219,374 665,451,304
2024-10-18 29.8 31.49 29.65 30.89 +3.41% 238,401 734,808,764
2024-10-17 30.64 30.85 29.85 29.87 -2.26% 172,714 522,882,492
2024-10-16 30 31.12 29.61 30.56 +0.16% 164,527 502,050,759
2024-10-15 32.01 32.02 29.91 30.51 -4.69% 344,595 1,055,437,043
2024-10-14 32.8 32.84 30.9 32.01 -2.08% 313,256 995,012,668
2024-10-11 33.79 33.86 32.21 32.69 -3.54% 179,311 592,793,464
2024-10-10 34.08 35.5 33.64 33.89 -0.56% 223,127 771,717,448
2024-10-09 33.68 35.65 32.45 34.08 -1.7% 359,398 1,245,826,954
2024-10-08 37.6 37.6 32.71 34.67 +1.4% 374,067 1,310,650,732
2024-09-30 33.02 34.6 32.33 34.19 +6.05% 358,743 1,204,526,927
2024-09-27 31.03 32.59 30.95 32.24 +3% 329,955 1,048,305,017
2024-09-26 31.62 31.62 30.06 31.3 -1.07% 273,286 842,150,115
2024-09-25 30.81 32.36 30.12 31.64 +3.26% 184,023 581,412,018
2024-09-24 30.41 30.93 29.72 30.64 +1.09% 130,509 397,435,812
2024-09-23 30.3 30.94 30.13 30.31 -0.39% 71,838 219,108,625
2024-09-20 30.36 30.62 29.99 30.43 -0.16% 76,551 232,012,221
2024-09-19 31.31 31.39 30.2 30.48 -2.21% 150,845 461,452,733
2024-09-18 30.2 31.45 30.12 31.17 +3.73% 140,293 435,909,711
2024-09-13 30.06 30.5 29.61 30.05 +0.13% 96,759 291,464,785
2024-09-12 29.45 30.41 29.42 30.01 +1.83% 118,590 356,106,454
2024-09-11 29.18 29.83 28.94 29.47 +0.82% 79,669 234,362,563
2024-09-10 29.29 29.56 28.91 29.23 +0.1% 81,693 238,681,798
2024-09-09 29.62 29.8 29 29.2 -1.42% 93,574 274,506,046
2024-09-06 29.82 30.1 29.56 29.62 -0.64% 52,976 158,052,444
2024-09-05 30.19 30.24 29.33 29.81 -1.19% 110,736 330,146,262
2024-09-04 30 30.42 29.35 30.17 +0.17% 141,643 425,275,364
2024-09-03 28.3 30.38 28.27 30.12 +6.02% 213,179 633,766,211
2024-09-02 28.72 29.26 28.3 28.41 -0.66% 177,061 508,292,538
2024-08-30 27.7 29.8 27.67 28.6 +4.38% 275,840 799,450,679
2024-08-29 27.1 27.96 26.83 27.4 +0.48% 115,012 316,341,701
2024-08-28 27.17 27.89 27.1 27.27 +0.26% 78,734 215,376,017
2024-08-27 27.71 27.85 26.95 27.2 -2.51% 144,246 393,056,851
2024-08-26 27.49 28.13 27.18 27.9 +0.72% 111,732 309,488,100
2024-08-23 27.66 28.28 27.38 27.7 -1% 87,800 243,866,723
2024-08-22 27.7 28.34 27.29 27.98 +1.75% 111,684 311,373,507
2024-08-21 27.6 27.97 27.4 27.5 -1.01% 80,273 221,779,410
2024-08-20 28.08 28.08 27.11 27.78 -1.17% 160,452 442,094,572
2024-08-19 28 29 27.43 28.11 -1.23% 260,639 729,348,670
2024-08-16 29.4 29.55 28.08 28.46 -3.92% 274,250 782,630,955
2024-08-15 29.7 29.95 29.16 29.62 -0.97% 122,596 361,641,038
2024-08-14 30.81 31.05 29.81 29.91 -2.89% 91,570 277,131,581
2024-08-13 30.32 31.52 30.17 30.8 +1.52% 91,491 283,432,958
2024-08-12 30.6 30.74 30.22 30.34 +0.13% 58,713 178,771,637
2024-08-09 31.05 32 30.3 30.3 -2.42% 100,431 309,453,209
2024-08-08 31.16 31.28 30.32 31.05 -0.51% 169,565 523,101,545
2024-08-07 29.61 31.6 29.61 31.21 +5.69% 223,005 690,193,276
2024-08-06 29.9 30.02 29.08 29.53 -0.37% 111,535 327,769,089
2024-08-05 29.81 30.48 29.58 29.64 -1.2% 115,907 347,070,959
2024-08-02 30.25 30.88 29.8 30 -1.35% 88,812 268,527,845
2024-08-01 30.41 31.24 30.12 30.41 -0.23% 125,335 384,266,386
2024-07-31 29.66 30.88 29.16 30.48 +1.87% 146,905 442,831,283
2024-07-30 30.4 30.49 28.91 29.92 -1.45% 149,323 441,996,807
2024-07-29 31.2 31.77 30 30.36 +0.2% 234,876 722,917,733
2024-07-26 28.92 30.68 28.33 30.3 +3.8% 233,461 695,625,597
2024-07-25 29.03 29.57 28.31 29.19 +0.03% 156,479 453,129,102
2024-07-24 29.3 29.82 29.01 29.18 -0.75% 115,317 338,258,371
2024-07-23 30.2 31 29.4 29.4 -2.62% 182,880 546,053,207
2024-07-22 29.5 30.68 29.4 30.19 +2.62% 208,042 626,820,402
2024-07-19 29.01 29.82 28.8 29.42 +0.34% 164,383 484,789,766
2024-07-18 28.25 29.75 28.13 29.32 +2.45% 278,598 813,289,227
2024-07-17 30.46 30.5 28.37 28.62 -5.89% 437,772 1,265,369,284
2024-07-16 30.92 31.53 30 30.41 -1.65% 251,934 766,594,887
2024-07-15 32 32 30.77 30.92 -3.5% 322,379 1,006,018,279
2024-07-12 33.39 33.4 31.6 32.04 -5.01% 303,982 980,410,780
2024-07-11 34.21 34.29 32.78 33.73 -0.85% 223,963 746,758,457
2024-07-10 34.74 35.4 33.35 34.02 -2.94% 160,770 546,737,332
2024-07-09 33.74 35.4 33.4 35.05 +3.55% 191,142 660,384,320
2024-07-08 32.62 34.23 32.2 33.85 +3.45% 175,614 590,707,995
2024-07-05 32.5 33.21 31.8 32.72 -0.27% 112,642 363,746,102
2024-07-04 32.52 34.02 32.4 32.81 +0.46% 187,917 623,275,833
2024-07-03 32.89 32.99 31.83 32.66 -1.36% 192,165 621,603,549
2024-07-02 34.29 34.48 32.1 33.11 -4.28% 242,032 797,577,035
2024-07-01 34.25 35.41 34.01 34.59 +0.52% 200,836 696,560,968
2024-06-28 31.69 34.79 31.6 34.41 +8.04% 284,815 955,184,620
2024-06-27 32.38 32.74 31.73 31.85 -1.76% 98,237 314,562,467
2024-06-26 32.46 32.6 31.55 32.42 -0.12% 112,457 361,768,312
2024-06-25 32.97 32.99 31.56 32.46 -1.07% 169,203 544,391,580
2024-06-24 32.62 33.33 32.31 32.81 +0.58% 175,614 577,538,643
2024-06-21 32.5 33.16 32.16 32.62 -0.52% 138,759 452,647,249
2024-06-20 33.25 33.3 32.5 32.79 -1.83% 220,608 723,911,890
2024-06-19 33.91 35.09 32.9 33.4 -1.5% 239,204 806,301,060
2024-06-18 33.71 34.35 33.24 33.91 -0.03% 199,978 673,681,342
2024-06-17 32.8 34.93 32.8 33.92 +3.64% 248,743 847,782,791
2024-06-14 32.55 33.95 32.41 32.73 -0.37% 244,370 812,742,908
2024-06-13 31.4 33.18 31.12 32.85 +3.86% 230,615 751,403,153
2024-06-12 31.57 32.22 31.22 31.63 -0.32% 146,716 465,438,100
2024-06-11 31.89 32.24 31.15 31.73 -1.15% 125,812 397,187,655
2024-06-07 32.04 32.4 31.51 32.1 +0.41% 153,243 488,806,222
2024-06-06 32.08 32.88 31.77 31.97 -0.4% 226,549 732,662,993
2024-06-05 32.86 33.14 32 32.1 -2.55% 178,003 577,183,780
2024-06-04 30.9 33.32 30.63 32.94 +6.64% 309,658 991,141,510
2024-06-03 29.64 31.31 29.24 30.89 +4.11% 202,256 614,598,183
2024-05-31 30.11 30.17 29.39 29.67 -1.53% 127,367 378,183,368
2024-05-30 30 30.75 29.67 30.13 +1.41% 195,691 591,777,196
2024-05-29 29.88 30.3 29.32 29.71 -0.57% 120,236 357,968,028
2024-05-28 29.8 31.1 29.65 29.88 -0.66% 205,016 618,375,562
2024-05-27 28.4 31.01 28.3 30.08 +5.69% 354,550 1,060,201,405
2024-05-24 27.1 28.99 27.1 28.46 +5.02% 222,825 633,333,282
2024-05-23 27.23 27.34 26.8 27.1 -1.17% 104,616 282,169,675
2024-05-22 28.04 28.18 27.21 27.42 -3.01% 133,780 369,128,334
2024-05-21 28.57 28.93 28.08 28.27 -1.02% 117,073 331,677,187
2024-05-20 27.58 28.8 27.25 28.56 +4.23% 197,239 555,955,229
2024-05-17 27.53 27.59 26.89 27.4 -0.72% 123,478 335,382,660
2024-05-16 27.82 27.98 27.4 27.6 -1.18% 143,995 398,933,732
2024-05-15 28.61 29.09 27.79 27.93 -2.17% 135,120 382,326,600
2024-05-14 29 29.27 28.46 28.55 -2.29% 205,274 591,103,425
2024-05-13 28.29 29.67 27.91 29.22 +2.96% 292,721 847,496,464
2024-05-10 27.18 28.62 27.01 28.38 +4.15% 254,531 711,729,070
2024-05-09 26.27 27.41 26.06 27.25 +4.45% 264,025 712,029,135
2024-05-08 26.03 26.86 25.92 26.09 +0.12% 229,221 604,858,436
2024-05-07 25.85 26.52 25.81 26.06 +0.12% 155,032 405,640,908
2024-05-06 26.5 26.67 25.4 26.03 -1.74% 304,498 789,571,474
2024-04-30 27.4 27.77 26.35 26.49 -1.56% 200,323 536,917,471
2024-04-29 26.81 27.48 26.73 26.91 +1.17% 210,236 568,665,893
2024-04-26 26.92 27.41 26.48 26.6 -1.48% 174,282 466,951,338
2024-04-25 27.46 27.46 26.9 27 -1.68% 88,156 238,721,608
2024-04-24 26.83 27.47 26.71 27.46 +2.35% 110,508 299,705,445
2024-04-23 27.42 27.54 26.21 26.83 -2.19% 202,560 540,887,115
2024-04-22 28.25 28.58 27.27 27.43 -2.38% 143,659 396,954,244
2024-04-19 28 28.38 27.7 28.1 0% 118,846 332,570,642
2024-04-18 27.7 28.76 27.5 28.1 +1.15% 196,477 554,125,233
2024-04-17 26.82 27.88 26.5 27.78 +2.06% 182,351 498,248,074
2024-04-16 27.18 27.85 27.01 27.22 -0.51% 181,492 496,962,322
2024-04-15 27.04 28.11 26.51 27.36 +1.03% 260,847 714,088,181
2024-04-12 26.59 27.37 26.46 27.08 +0.74% 349,371 945,956,008
2024-04-11 24.91 27.25 24.9 26.88 +8.52% 423,681 1,125,459,602
2024-04-10 25 25.19 24.68 24.77 -0.76% 88,433 219,866,054
2024-04-09 24.82 25.15 24.71 24.96 -0.12% 77,853 193,931,107
2024-04-08 24.23 25.5 24.16 24.99 +2.84% 173,119 432,838,216
2024-04-03 24.67 24.67 24.22 24.3 -1.34% 60,103 146,694,373
2024-04-02 24.2 24.78 24.01 24.63 +1.78% 124,190 304,235,016
2024-04-01 24.98 25.15 24 24.2 -3.12% 177,574 431,560,557
2024-03-29 24 25.05 23.86 24.98 +3.69% 112,884 276,958,344
2024-03-28 23.48 24.43 23.25 24.09 +2.95% 98,804 237,791,057
2024-03-27 24.09 24.13 23.4 23.4 -3.19% 112,888 267,155,435
2024-03-26 24.06 24.25 23.85 24.17 +0.42% 89,868 216,103,298
2024-03-25 24.52 24.76 24 24.07 -1.84% 88,473 215,528,580
2024-03-22 24.81 24.95 24.39 24.52 -1.33% 105,995 260,718,141
2024-03-21 25.21 25.3 24.63 24.85 -1.31% 139,595 346,978,416
2024-03-20 25.38 26 25.03 25.18 -1.06% 115,484 292,690,071
2024-03-19 25.57 25.65 25 25.45 -0.78% 123,169 312,105,468
2024-03-18 24.9 25.66 24.85 25.65 +4.27% 210,213 532,851,214
2024-03-15 24.58 24.86 24.25 24.6 -0.2% 111,558 273,263,054
2024-03-14 24.85 24.98 24.44 24.65 -0.72% 87,748 216,387,372
2024-03-13 24.65 24.96 24.51 24.83 +0.36% 121,980 302,322,866
2024-03-12 25.28 25.36 24.63 24.74 -1.04% 162,200 403,725,294
2024-03-11 24.76 25.39 24.65 25 +0.97% 212,134 530,454,552
2024-03-08 24.55 24.79 24.3 24.76 +1.31% 141,183 346,951,612
2024-03-07 24.8 25.13 24.28 24.44 -2.12% 182,572 451,459,234
2024-03-06 24.37 25.55 23.88 24.97 +3.61% 280,640 695,985,392
2024-03-05 23.66 24.29 23.5 24.1 +1.09% 224,006 537,638,001
2024-03-04 23.39 24 23.21 23.84 +5.21% 281,702 666,393,640
2024-03-01 22.4 22.71 22.23 22.66 +1.75% 173,006 389,824,792
2024-02-29 21.52 22.35 21.51 22.27 +2.3% 124,690 275,780,566
2024-02-28 22.42 22.54 21.71 21.77 -2.94% 145,283 322,414,106
2024-02-27 22.27 22.63 22.03 22.43 +0.4% 121,810 272,614,063
2024-02-26 21.95 22.63 21.75 22.34 +1.78% 154,120 344,082,805
2024-02-23 21.97 22.05 21.6 21.95 +0.18% 97,915 213,960,556
2024-02-22 21.7 22.13 21.66 21.91 +0.14% 98,594 215,779,420
2024-02-21 22.2 22.4 21.85 21.88 -2.28% 163,352 360,635,990
2024-02-20 21.3 22.79 21 22.39 +4.92% 208,698 456,814,109
2024-02-19 21.6 21.62 20.92 21.34 -0.33% 150,616 318,950,178
2024-02-08 21.98 22.8 21.25 21.41 -3.03% 244,727 541,304,960
2024-02-07 21.32 22.1 20.83 22.08 +9.36% 333,340 725,754,531
2024-02-06 18.36 20.19 18.17 20.19 +10.03% 102,639 201,241,422
2024-02-05 19.11 19.2 17.72 18.35 -4.92% 160,468 295,655,216
2024-02-02 19.76 20.15 18.58 19.3 -2.67% 119,418 232,078,499
2024-02-01 19.64 20.34 19.64 19.83 -0.1% 95,084 189,993,566
2024-01-31 20.13 20.41 19.79 19.85 -2.12% 96,915 194,267,005
2024-01-30 20.5 20.88 20.27 20.28 -2.03% 63,646 130,820,732
2024-01-29 21.05 21.49 20.62 20.7 -2.31% 79,942 166,508,546
2024-01-26 21.57 21.74 21.05 21.19 -1.85% 91,112 193,865,168
2024-01-25 20.7 21.68 20.5 21.59 +4.25% 131,704 280,631,331
2024-01-24 20.9 21.22 20.05 20.71 -0.91% 121,063 247,890,137
2024-01-23 20.5 21.23 20.1 20.9 +2.3% 92,389 192,413,975
2024-01-22 21.07 21.28 20.36 20.43 -3.45% 117,271 245,049,307
2024-01-19 21.42 21.6 21.03 21.16 -1.26% 91,878 195,327,412
2024-01-18 21.38 21.5 20.77 21.43 -0.42% 121,550 256,823,953
2024-01-17 21.76 22.15 21.51 21.52 -1.47% 87,091 190,738,969
2024-01-16 21.71 22.02 21.46 21.84 +0.88% 79,569 172,911,125
2024-01-15 21.08 21.89 20.93 21.65 +2.41% 181,976 393,896,212
2024-01-12 20.5 21.63 20.4 21.14 +3.07% 154,369 327,965,194
2024-01-11 20.85 21 20.14 20.51 -1.77% 213,155 437,119,648
2024-01-10 21.65 21.71 20.86 20.88 -3.6% 147,021 311,687,579
2024-01-09 22.02 22.06 21.48 21.66 -1.72% 108,099 234,972,473
2024-01-08 21.99 22.38 21.81 22.04 -0.18% 69,925 154,914,807
2024-01-05 22.5 22.92 21.98 22.08 -2.65% 103,178 230,964,559
2024-01-04 22.56 22.87 22.35 22.68 +0.35% 87,809 198,788,013
2024-01-03 22.03 22.88 22.03 22.6 +2.36% 145,731 329,551,082
2024-01-02 21.96 22.33 21.8 22.08 +0.55% 89,280 197,442,101

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

ц╡╖шГ╜хоЮф╕Ъ 300787

近三个月

хШЙхНОшВбф╗╜ 603182

2024年一季度

цЩиф╕░чзСцКА 603685

2022-2023两年

цЦ░чЦЖхдйф╕Ъ 600075

2024年一季度

ф╕Ац▒╜шзгцФ╛ 000800

2023年全年

хЯОх╗║хПСх▒Х 600266

近三个月

ф╕Йф╕АщЗНх╖е 600031

近期数据

ф┐ЭчиОчзСцКА 600794

近三个月

ш╢ЕшопщАЪф┐б 603322

2024年一季度

цбРцШЖшВбф╗╜ 601233

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
芯片
虚拟现实
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
数字经济
储能电池

цМпхНОчзСцКА (000733)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

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