хиБхнЪщлШчзС 000581

数据更新至:

添加到对比分析

22.26 -0.80%

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

22.26
-0.8% -0.18
22.38
开盘价
22.83
最高价
22.09
最低价
192,388
成交量
数据更新至: 2025-03-25

技术指标

23.49
MA5 (5日均线)
23.97
MA10 (10日均线)
23.27
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 22.38 22.83 22.09 22.26 -0.8% 192,388 432,327,335
2025-03-24 23.25 23.52 21.93 22.44 -3.44% 446,544 1,003,001,606
2025-03-21 24.3 24.49 23.24 23.24 -5.53% 457,565 1,083,039,175
2025-03-20 24.9 25.24 23.92 24.6 -1.2% 453,650 1,113,404,234
2025-03-19 25.29 25.76 24.65 24.9 -0.64% 523,742 1,313,784,650
2025-03-18 24.49 25.57 24.22 25.06 +2.92% 719,384 1,784,346,472
2025-03-17 23.77 24.74 23.47 24.35 +4.6% 834,835 2,018,062,663
2025-03-14 23.66 24.11 22.98 23.28 -0.89% 827,673 1,941,750,323
2025-03-13 26.08 26.54 23.49 23.49 -10% 1,020,012 2,508,510,870
2025-03-12 28.94 29.1 26.05 26.1 -6.18% 1,244,484 3,401,625,955
2025-03-11 27.12 28.39 26.5 27.82 +7.79% 1,690,444 4,676,470,791
2025-03-10 24.91 25.81 24.9 25.81 +10.02% 567,421 1,455,890,837
2025-03-07 21.39 23.67 21.2 23.46 +9.01% 773,449 1,793,037,742
2025-03-06 21.11 21.8 20.36 21.52 +3.11% 323,849 685,150,140
2025-03-05 21.09 21.34 20.6 20.87 -1.04% 180,525 377,270,047
2025-03-04 20.4 21.39 20.28 21.09 +1.59% 199,437 418,957,517
2025-03-03 21.83 21.9 20.62 20.76 -3.93% 346,993 730,969,888
2025-02-28 21.82 22.4 21.36 21.61 +0.84% 442,944 970,214,502
2025-02-27 21.41 21.95 21.06 21.43 +0.14% 271,288 583,735,832
2025-02-26 21.05 22.13 21.04 21.4 +1.66% 401,434 866,765,698
2025-02-25 21.01 21.49 20.8 21.05 -1.41% 494,511 1,045,293,365
2025-02-24 20.65 21.63 20.63 21.35 +8.6% 747,541 1,594,308,937
2025-02-21 18.5 19.66 18.21 19.66 +10.02% 473,047 912,925,732
2025-02-20 18 18.05 17.81 17.87 -0.89% 55,831 99,778,510
2025-02-19 18 18.09 17.9 18.03 0% 72,193 129,922,439
2025-02-18 18.08 18.33 17.94 18.03 +0.06% 75,940 137,939,860
2025-02-17 18.13 18.23 17.93 18.02 -0.61% 68,252 123,395,553
2025-02-14 18.01 18.19 18.01 18.13 +0.5% 42,301 76,614,401
2025-02-13 18.3 18.38 18.03 18.04 -1.2% 56,196 102,018,574
2025-02-12 18.24 18.29 18.11 18.26 -0.16% 46,067 83,825,703
2025-02-11 18.3 18.4 18.09 18.29 +0.33% 54,409 99,006,968
2025-02-10 18.28 18.55 18.22 18.23 -0.27% 90,533 166,023,477
2025-02-07 18.07 18.35 17.96 18.28 +1.11% 87,025 158,454,132
2025-02-06 17.9 18.1 17.7 18.08 +0.84% 65,684 117,478,361
2025-02-05 18.17 18.21 17.91 17.93 -1.21% 59,767 107,683,271
2025-01-27 18.13 18.41 18.11 18.15 +0.33% 47,149 86,009,059
2025-01-24 18.07 18.16 17.88 18.09 +0.22% 66,676 120,377,877
2025-01-23 18.46 18.48 18.05 18.05 -1.37% 91,573 167,123,322
2025-01-22 18.26 18.36 18.11 18.3 0% 47,738 86,998,346
2025-01-21 18.04 18.33 17.92 18.3 +1.61% 55,801 101,184,376
2025-01-20 17.96 18.15 17.86 18.01 +0.61% 64,119 115,486,013
2025-01-17 17.75 17.93 17.7 17.9 +0.56% 39,769 70,934,724
2025-01-16 17.62 17.88 17.6 17.8 +1.37% 67,197 119,271,865
2025-01-15 17.64 17.72 17.5 17.56 -0.57% 49,418 86,872,351
2025-01-14 17.18 17.7 17.14 17.66 +3.03% 76,250 133,420,348
2025-01-13 17.3 17.46 17.08 17.14 -1.27% 65,102 112,046,824
2025-01-10 17.62 17.7 17.36 17.36 -1.36% 55,409 97,116,332
2025-01-09 17.7 17.84 17.59 17.6 -1.35% 63,694 112,658,326
2025-01-08 17.96 17.97 17.44 17.84 -0.72% 79,482 140,778,503
2025-01-07 17.93 18.18 17.74 17.97 +1.07% 77,021 138,502,370
2025-01-06 17.6 17.97 17.54 17.78 +1.25% 91,037 161,760,063
2025-01-03 18.08 18.21 17.5 17.56 -2.44% 115,391 205,864,921
2025-01-02 18.84 18.96 17.89 18 -4.66% 175,065 323,189,312
2024-12-31 19.12 19.22 18.88 18.88 -1.26% 104,295 198,554,758
2024-12-30 18.9 19.24 18.9 19.12 +0.68% 101,917 194,604,437
2024-12-27 19.16 19.17 18.83 18.99 -0.99% 120,231 227,890,571
2024-12-26 19 19.19 18.84 19.18 +1% 141,403 269,511,686
2024-12-25 18.85 19.04 18.76 18.99 +0.37% 123,576 233,847,150
2024-12-24 18.82 19.1 18.69 18.92 +1.07% 165,409 312,088,311
2024-12-23 18.29 19.24 18.27 18.72 +2.63% 364,166 687,081,082
2024-12-20 18.18 18.29 18.17 18.24 0% 53,053 96,715,743
2024-12-19 18.11 18.26 18.03 18.24 0% 56,679 102,852,314
2024-12-18 18.17 18.39 18.15 18.24 +0.77% 71,094 129,846,857
2024-12-17 17.97 18.24 17.97 18.1 +0.61% 76,666 139,068,752
2024-12-16 18.08 18.18 17.95 17.99 -0.88% 61,890 111,637,822
2024-12-13 18.28 18.33 18.02 18.15 -1.09% 110,707 200,622,828
2024-12-12 18.28 18.4 18.2 18.35 +0.55% 79,353 145,323,115
2024-12-11 18.18 18.36 18.18 18.25 -0.11% 56,008 102,383,910
2024-12-10 18.52 18.66 18.23 18.27 +0.11% 104,956 193,173,930
2024-12-09 18.36 18.41 18.19 18.25 -0.54% 60,484 110,729,210
2024-12-06 18.15 18.39 18.12 18.35 +0.88% 94,738 173,131,799
2024-12-05 18.12 18.2 18.05 18.19 +0.28% 46,752 84,826,768
2024-12-04 18.25 18.32 18.08 18.14 -0.6% 55,859 101,626,478
2024-12-03 18.23 18.35 18.12 18.25 0% 66,469 121,207,004
2024-12-02 18.18 18.28 18.12 18.25 +0.39% 64,915 118,245,619
2024-11-29 18.1 18.29 18.07 18.18 +0.5% 66,004 120,089,755
2024-11-28 17.95 18.27 17.95 18.09 +0.56% 69,235 125,512,335
2024-11-27 17.71 18.01 17.57 17.99 +1.18% 60,476 107,500,943
2024-11-26 17.86 17.94 17.75 17.78 -0.67% 44,574 79,529,209
2024-11-25 17.82 18.06 17.67 17.9 +0.62% 68,128 121,744,525
2024-11-22 18.47 18.51 17.76 17.79 -3.42% 109,852 199,381,781
2024-11-21 18.32 18.48 18.25 18.42 +0.49% 82,256 151,257,010
2024-11-20 18.31 18.37 18.17 18.33 -0.38% 96,389 176,074,039
2024-11-19 18.36 18.45 18.12 18.4 +0.05% 95,769 175,226,367
2024-11-18 18.34 18.71 18.32 18.39 +1.27% 141,833 262,474,392
2024-11-15 18.31 18.51 18.15 18.16 -1.47% 101,721 186,408,449
2024-11-14 19.06 19.06 18.4 18.43 -3.41% 167,958 313,189,415
2024-11-13 18.48 19.1 18.44 19.08 +3.41% 252,954 475,617,237
2024-11-12 18.44 18.77 18.27 18.45 +0.11% 167,323 310,652,594
2024-11-11 18.35 18.44 18.15 18.43 +0.49% 124,086 227,134,856
2024-11-08 18.51 18.7 18.28 18.34 -0.81% 146,994 271,112,356
2024-11-07 17.96 18.49 17.93 18.49 +2.15% 152,969 279,850,405
2024-11-06 18.25 18.34 18.04 18.1 -0.88% 137,728 250,574,963
2024-11-05 17.88 18.36 17.71 18.26 +2.35% 197,463 357,462,619
2024-11-04 17.77 17.84 17.66 17.84 +1.08% 89,545 159,012,262
2024-11-01 17.66 17.88 17.52 17.65 -0.51% 105,319 186,331,595
2024-10-31 17.51 17.88 17.43 17.74 +1.37% 103,497 182,885,472
2024-10-30 17.72 17.76 17.32 17.5 -1.02% 134,235 235,136,699
2024-10-29 18.05 18.15 17.64 17.68 -2% 117,512 209,620,118
2024-10-28 18.07 18.07 17.74 18.04 -0.28% 119,804 214,615,657
2024-10-25 17.81 18.11 17.5 18.09 -0.06% 135,318 242,032,887
2024-10-24 18.2 18.32 17.95 18.1 +0.5% 110,803 200,542,861
2024-10-23 17.98 18.06 17.86 18.01 +0.84% 102,267 183,878,170
2024-10-22 17.7 17.92 17.69 17.86 +0.51% 83,361 148,510,239
2024-10-21 17.91 17.99 17.7 17.77 -0.34% 117,735 209,831,318
2024-10-18 17.44 18.05 17.42 17.83 +1.94% 133,068 236,378,358
2024-10-17 17.76 17.88 17.47 17.49 -1.46% 108,126 190,746,449
2024-10-16 17.55 17.89 17.45 17.75 +0.62% 108,310 191,312,172
2024-10-15 18.12 18.12 17.64 17.64 -3.71% 118,836 211,951,131
2024-10-14 18.3 18.36 17.9 18.32 +0.88% 118,182 214,665,945
2024-10-11 18.9 18.9 18 18.16 -2.89% 131,922 241,763,135
2024-10-10 18.83 19.2 18.52 18.7 +1.19% 172,029 325,049,188
2024-10-09 19.58 19.58 18.34 18.48 -7.65% 264,130 499,543,433
2024-10-08 21.09 21.09 19.18 20.01 +4.38% 380,361 762,397,498
2024-09-30 18.35 19.38 18.33 19.17 +7.04% 278,570 525,121,926
2024-09-27 17.85 18.16 17.56 17.91 +1.99% 192,646 343,671,845
2024-09-26 16.97 17.56 16.97 17.56 +3.6% 139,992 241,987,233
2024-09-25 16.73 17.2 16.73 16.95 +2.23% 143,895 244,616,347
2024-09-24 16.14 16.58 16.07 16.58 +2.73% 122,281 200,096,504
2024-09-23 16.21 16.33 16.07 16.14 -0.62% 44,188 71,441,904
2024-09-20 16.21 16.28 16.14 16.24 +0.19% 34,864 56,508,574
2024-09-19 16.27 16.4 16.18 16.21 -0.18% 68,079 110,754,810
2024-09-18 15.9 16.26 15.86 16.24 +2.4% 67,802 109,161,878
2024-09-13 16.12 16.15 15.83 15.86 -0.69% 64,845 103,671,883
2024-09-12 16.1 16.35 15.95 15.97 -0.56% 60,920 98,333,033
2024-09-11 15.83 16.08 15.71 16.06 +1.32% 57,202 91,338,922
2024-09-10 15.92 16 15.62 15.85 -0.44% 44,542 70,345,039
2024-09-09 16.01 16.08 15.86 15.92 -1.06% 42,328 67,552,505
2024-09-06 16.18 16.37 16.09 16.09 -0.37% 54,514 88,542,614
2024-09-05 16.12 16.18 16.08 16.15 +0.5% 28,395 45,797,879
2024-09-04 16.03 16.18 15.94 16.07 +0.31% 45,135 72,578,829
2024-09-03 15.99 16.1 15.94 16.02 +0.38% 31,724 50,855,337
2024-09-02 16.09 16.13 15.95 15.96 -0.75% 69,049 110,849,952
2024-08-30 15.82 16.27 15.67 16.08 +1.84% 99,175 159,624,064
2024-08-29 15.95 16.05 15.76 15.79 -1.25% 72,375 114,848,801
2024-08-28 15.94 16.08 15.94 15.99 +0.13% 33,382 53,458,564
2024-08-27 15.99 16.03 15.87 15.97 -0.31% 37,619 59,930,172
2024-08-26 16.04 16.1 15.95 16.02 -0.12% 33,844 54,280,425
2024-08-23 15.67 16.06 15.63 16.04 +2.36% 67,670 107,611,515
2024-08-22 15.92 16 15.65 15.67 -1.94% 79,066 124,422,690
2024-08-21 15.91 16.02 15.81 15.98 +0.06% 39,021 62,145,612
2024-08-20 16.16 16.18 15.83 15.97 -0.75% 55,555 88,580,899
2024-08-19 15.98 16.19 15.97 16.09 +0.88% 39,928 64,403,412
2024-08-16 16.09 16.12 15.95 15.95 -0.81% 40,902 65,538,026
2024-08-15 16 16.19 15.94 16.08 +0.44% 42,869 68,962,950
2024-08-14 16.21 16.23 16.01 16.01 -1.11% 42,489 68,298,731
2024-08-13 16.17 16.29 16.08 16.19 +0.12% 34,917 56,535,066
2024-08-12 16.15 16.22 16.06 16.17 +0.06% 33,016 53,344,131
2024-08-09 16.23 16.43 16.16 16.16 -0.25% 40,582 65,947,691
2024-08-08 16.14 16.26 15.93 16.2 +0.37% 54,847 88,480,049
2024-08-07 16.16 16.22 16.1 16.14 -0.12% 40,072 64,698,108
2024-08-06 16.25 16.38 16.05 16.16 +0.06% 57,578 93,033,800
2024-08-05 16.48 16.6 16.14 16.15 -2.59% 68,361 111,650,351
2024-08-02 16.8 16.8 16.55 16.58 -1.66% 48,460 80,732,790
2024-08-01 16.98 17.08 16.84 16.86 -0.65% 60,817 103,028,650
2024-07-31 16.52 16.99 16.52 16.97 +2.54% 67,518 113,793,066
2024-07-30 16.85 16.9 16.38 16.55 -2.24% 66,612 110,123,837
2024-07-29 17.04 17.16 16.89 16.93 -0.65% 68,409 116,400,473
2024-07-26 16.29 17.05 16.27 17.04 +5.06% 147,512 247,703,784
2024-07-25 16.09 16.28 16.06 16.22 +0.81% 58,455 94,615,755
2024-07-24 16.25 16.28 15.9 16.09 -0.8% 76,214 122,553,777
2024-07-23 16.45 16.52 16.2 16.22 -1.34% 61,456 100,456,768
2024-07-22 16.77 16.84 16.3 16.44 -2.49% 108,746 179,092,315
2024-07-19 16.84 17.07 16.71 16.86 -0.12% 71,043 119,831,711
2024-07-18 16.93 16.93 16.68 16.88 -0.3% 53,928 90,599,905
2024-07-17 17.15 17.15 16.87 16.93 -0.94% 50,801 86,008,695
2024-07-16 17.29 17.35 17.06 17.09 -1.5% 53,039 91,150,436
2024-07-15 17.29 17.54 17.26 17.35 +0.35% 67,975 118,278,463
2024-07-12 17.18 17.34 17.08 17.29 +0.93% 64,097 110,600,165
2024-07-11 17.16 17.24 17 17.13 +0.59% 74,818 128,112,174
2024-07-10 16.88 17.18 16.85 17.03 +0.59% 68,045 116,189,191
2024-07-09 16.16 16.95 16.13 16.93 +4.64% 143,862 239,695,672
2024-07-08 16.3 16.33 16.16 16.18 -1.22% 49,234 79,922,094
2024-07-05 16.34 16.47 16.17 16.38 -0.06% 62,882 102,468,506
2024-07-04 16.37 16.5 16.3 16.39 +0.06% 53,200 87,248,725
2024-07-03 16.46 16.57 16.34 16.38 -0.49% 44,057 72,430,545
2024-07-02 16.55 16.68 16.41 16.46 -1.14% 68,725 113,423,137
2024-07-01 16.28 16.65 16.25 16.65 +2.27% 82,491 136,052,411
2024-06-28 16.28 16.41 16.19 16.28 0% 59,304 96,893,641
2024-06-27 16.61 16.68 16.27 16.28 -2.51% 66,431 108,911,987
2024-06-26 16.48 16.7 16.36 16.7 +1.64% 62,400 103,181,442
2024-06-25 16.32 16.7 16.32 16.43 +0.55% 70,117 115,743,530
2024-06-24 16.51 16.6 16.27 16.34 -1.57% 71,740 117,781,313
2024-06-21 16.44 16.76 16.37 16.6 +1.1% 92,697 154,009,038
2024-06-20 17.09 17.11 16.41 16.42 -9.43% 168,499 279,681,185
2024-06-19 18.2 18.32 18.09 18.13 -0.44% 96,091 174,774,505
2024-06-18 17.88 18.25 17.85 18.21 +1.85% 105,006 190,204,705
2024-06-17 17.84 18.25 17.77 17.88 +0.11% 129,739 233,733,082
2024-06-14 17.48 18 17.4 17.86 +2.41% 162,949 289,044,459
2024-06-13 17.66 17.68 17.34 17.44 -0.91% 73,406 128,325,024
2024-06-12 17.54 17.7 17.46 17.6 +0.34% 57,088 100,359,942
2024-06-11 17.9 17.91 17.51 17.54 -1.79% 82,181 145,090,661
2024-06-07 17.7 17.88 17.57 17.86 +1.08% 75,106 133,169,440
2024-06-06 17.88 17.98 17.57 17.67 -1.34% 103,774 183,923,177
2024-06-05 18.13 18.28 17.91 17.91 -1.38% 74,647 135,184,314
2024-06-04 17.89 18.18 17.8 18.16 +1.51% 104,663 188,472,273
2024-06-03 18.56 18.56 17.75 17.89 -2.77% 163,838 295,528,748
2024-05-31 18.35 18.5 18.3 18.4 +0.6% 87,253 160,732,180
2024-05-30 18.16 18.48 18.12 18.29 +0.72% 111,519 204,733,539
2024-05-29 18.14 18.25 18.11 18.16 0% 51,571 93,676,129
2024-05-28 18.22 18.27 18.07 18.16 -0.22% 73,509 133,433,636
2024-05-27 18.08 18.22 17.99 18.2 +0.61% 97,200 176,078,857
2024-05-24 18.12 18.28 18.04 18.09 -0.17% 61,914 112,527,136
2024-05-23 18.36 18.42 18.06 18.12 -1.63% 89,110 162,041,336
2024-05-22 18.27 18.6 18.25 18.42 +0.55% 101,627 187,752,519
2024-05-21 18.22 18.43 18.13 18.32 +0.05% 108,842 198,808,337
2024-05-20 18.45 18.48 18.12 18.31 -1.4% 149,321 272,437,474
2024-05-17 18.51 18.62 18.3 18.57 +0.05% 93,308 171,892,621
2024-05-16 18.65 18.74 18.51 18.56 -0.32% 88,313 164,413,962
2024-05-15 18.78 18.87 18.56 18.62 +0.11% 104,443 195,592,240
2024-05-14 18.59 18.7 18.54 18.6 -0.16% 66,175 123,149,582
2024-05-13 18.5 18.81 18.28 18.63 +0.59% 114,379 212,343,126
2024-05-10 18.55 18.6 18.36 18.52 -0.05% 84,240 155,568,875
2024-05-09 18.36 18.6 18.3 18.53 +0.93% 80,019 148,067,253
2024-05-08 18.53 18.58 18.36 18.36 -1.29% 82,440 152,223,176
2024-05-07 18.8 18.81 18.44 18.6 -1.06% 114,112 212,359,684
2024-05-06 18.75 18.89 18.6 18.8 +1.29% 144,684 271,366,775
2024-04-30 18.51 18.8 18.49 18.56 +0.6% 117,058 217,976,167
2024-04-29 18.6 18.63 18.24 18.45 -0.59% 154,761 285,031,518
2024-04-26 18.51 18.74 18.42 18.56 -0.05% 144,737 268,744,270
2024-04-25 18.48 18.81 18.17 18.57 +3.11% 250,400 462,762,223
2024-04-24 17.93 18.04 17.57 18.01 +0.9% 145,714 259,524,542
2024-04-23 18.34 18.48 17.7 17.85 -2.94% 168,684 302,817,269
2024-04-22 18.97 19.12 18.34 18.39 -3.06% 177,959 331,876,577
2024-04-19 18.7 19.18 18.68 18.97 +0.9% 151,765 287,653,754
2024-04-18 18.81 19.18 18.62 18.8 +0.16% 296,022 559,167,705
2024-04-17 17.62 18.79 17.62 18.77 +5.93% 364,131 664,660,010
2024-04-16 17.81 18.11 17.6 17.72 -0.51% 326,732 583,182,353
2024-04-15 17.77 17.93 17.34 17.81 +0.34% 230,540 407,725,647
2024-04-12 17.31 17.97 17.31 17.75 +2.78% 197,158 348,090,110
2024-04-11 16.92 17.43 16.9 17.27 +1.59% 130,918 225,264,137
2024-04-10 17.1 17.26 16.88 17 -0.87% 83,531 142,556,470
2024-04-09 17.3 17.33 17.05 17.15 -1.04% 93,455 160,300,633
2024-04-08 17.25 17.55 17.2 17.33 +0.35% 117,139 203,937,120
2024-04-03 17.27 17.3 17.15 17.27 -0.17% 69,403 119,549,802
2024-04-02 17.33 17.4 17.17 17.3 -0.12% 91,578 158,046,167
2024-04-01 17.16 17.43 17.08 17.32 +1.76% 137,715 238,560,602
2024-03-29 17.07 17.23 16.88 17.02 +1.19% 93,881 160,095,634
2024-03-28 16.6 17.03 16.55 16.82 +0.6% 88,625 149,098,252
2024-03-27 17.32 17.32 16.72 16.72 -3.46% 126,083 213,860,971
2024-03-26 16.92 17.39 16.91 17.32 +2.3% 119,135 204,767,017
2024-03-25 16.93 17.24 16.92 16.93 -0.29% 84,351 144,089,104
2024-03-22 17.32 17.36 16.93 16.98 -1.91% 94,713 162,124,055
2024-03-21 17.29 17.37 17.2 17.31 +0.06% 82,155 142,149,023
2024-03-20 17.25 17.36 17.24 17.3 +0.23% 63,889 110,456,776
2024-03-19 17.37 17.41 17.25 17.26 -0.69% 85,385 147,835,720
2024-03-18 17.14 17.39 17.12 17.38 +1.52% 115,973 200,307,317
2024-03-15 16.99 17.12 16.91 17.12 +0.59% 70,772 120,594,336
2024-03-14 17 17.24 16.93 17.02 0% 80,457 137,370,285
2024-03-13 17.25 17.25 16.99 17.02 -1.05% 92,023 157,499,267
2024-03-12 17.23 17.3 17.13 17.2 0% 103,836 178,701,491
2024-03-11 17.24 17.33 17.06 17.2 +0.12% 115,012 197,483,662
2024-03-08 17.07 17.18 16.95 17.18 +0.94% 76,346 130,355,956
2024-03-07 17.13 17.27 17.01 17.02 -0.64% 89,690 153,633,714
2024-03-06 17.25 17.3 17.06 17.13 -1.1% 95,282 163,410,008
2024-03-05 17 17.38 16.91 17.32 +1.58% 160,644 276,798,669
2024-03-04 17.18 17.26 16.94 17.05 -0.99% 114,656 195,732,145
2024-03-01 17.54 17.6 17.12 17.22 -0.17% 193,661 335,416,048
2024-02-29 16.49 17.25 16.43 17.25 +4.1% 208,052 351,969,720
2024-02-28 17.03 17.24 16.56 16.57 -2.59% 225,108 380,225,757
2024-02-27 16.77 17.05 16.72 17.01 +1.49% 153,178 259,454,691
2024-02-26 16.83 16.95 16.72 16.76 -0.89% 145,117 244,279,999
2024-02-23 17.08 17.21 16.68 16.91 -0.18% 160,120 270,272,243
2024-02-22 16.86 17 16.81 16.94 +0.24% 120,509 203,725,621
2024-02-21 16.92 17.2 16.81 16.9 -0.24% 161,488 274,742,632
2024-02-20 17.22 17.3 16.77 16.94 -1.91% 154,713 262,203,396
2024-02-19 17.67 17.67 17.1 17.27 -0.97% 166,775 288,372,845
2024-02-08 17.68 18.2 17.22 17.44 -1.3% 226,856 403,256,108
2024-02-07 16.8 17.71 16.8 17.67 +4.37% 216,306 376,322,933
2024-02-06 16 16.96 15.89 16.93 +4.96% 180,538 299,503,239
2024-02-05 15.66 16.33 15.2 16.13 +2.54% 167,275 265,092,154
2024-02-02 15.95 16.1 15.44 15.73 -1.56% 114,233 181,037,991
2024-02-01 16.05 16.23 15.87 15.98 -0.75% 91,845 147,448,975
2024-01-31 16.1 16.35 15.75 16.1 -0.31% 131,736 211,760,811
2024-01-30 16 16.43 15.8 16.15 +0.31% 121,860 196,967,159
2024-01-29 16.14 16.38 16.09 16.1 -0.49% 175,632 284,452,767
2024-01-26 16.28 16.5 16.01 16.18 +5.41% 358,412 582,855,734
2024-01-25 15.1 15.4 15.01 15.35 +1.59% 76,799 117,241,891
2024-01-24 14.52 15.16 14.32 15.11 +4.06% 79,588 117,170,657
2024-01-23 14.16 14.65 13.92 14.52 +2.18% 61,012 87,733,936
2024-01-22 14.88 14.93 14.13 14.21 -4.5% 63,310 92,156,517
2024-01-19 15.1 15.18 14.82 14.88 -1.72% 42,975 64,309,191
2024-01-18 15.15 15.23 14.72 15.14 -0.72% 67,365 100,903,229
2024-01-17 15.46 15.6 15.22 15.25 -1.61% 62,422 96,602,308
2024-01-16 15.37 15.52 15.31 15.5 +0.65% 46,702 72,098,671
2024-01-15 15.35 15.43 15.11 15.4 +0.06% 48,315 73,945,293
2024-01-12 15.08 15.53 15.07 15.39 +1.58% 72,112 110,480,333
2024-01-11 14.81 15.18 14.78 15.15 +2.3% 64,833 97,500,315
2024-01-10 14.88 14.92 14.79 14.81 -0.6% 31,851 47,289,615
2024-01-09 14.93 15.07 14.81 14.9 -0.13% 43,560 65,000,117
2024-01-08 15.48 15.48 14.92 14.92 -3.12% 73,740 111,125,878
2024-01-05 15.26 15.68 15.2 15.4 +1.18% 119,053 184,541,769
2024-01-04 15.21 15.29 15.13 15.22 +0.26% 46,484 70,664,135
2024-01-03 15.23 15.28 15.11 15.18 -0.2% 49,241 74,753,952
2024-01-02 15.1 15.38 15.05 15.21 +0.93% 71,660 109,206,052

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

хИйх╛╖цЫ╝ 300289

近期数据

чбХш┤Эх╛╖ 300322

近半年

хМЧф║мщУ╢шбМ 601169

2024年一季度

цЩ║ч┐ФщЗСц│░-U 688443

近半年

щЗСчФ░шВбф╗╜ 601609

2024年至今

щАЪчФишВбф╗╜ 601500

2022-2023两年

цЧечЫИчФ╡хнР 603286

2022-2023两年

чЫШц▒ЯшВбф╗╜ 600395

近期数据

цХПшКпшВбф╗╜ 688286

2023年全年

ф║ищАЪшВбф╗╜ 600226

2022-2023两年

热门概念板块

芯片

хглхЕ░х╛о (600460)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

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