ф║ЪщТ╛хЫ╜щЩЕ 000893

数据更新至:

添加到对比分析

25.80 -0.35%

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

25.8
-0.35% -0.09
25.77
开盘价
25.88
最高价
25.25
最低价
53,386
成交量
数据更新至: 2025-03-25

技术指标

25.44
MA5 (5日均线)
25.54
MA10 (10日均线)
24.99
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 25.77 25.88 25.25 25.8 -0.35% 53,386 136,604,969
2025-03-24 25.09 26.15 24.88 25.89 +3.44% 134,126 343,542,056
2025-03-21 25.14 25.91 25 25.03 -0.36% 87,002 220,576,187
2025-03-20 25.49 25.6 24.94 25.12 -1.02% 72,267 182,147,346
2025-03-19 25.57 25.75 25.13 25.38 -1.28% 101,938 258,683,620
2025-03-18 26.26 26.58 25.51 25.71 -1.57% 111,066 286,638,665
2025-03-17 26.49 26.58 25.98 26.12 -0.99% 113,914 298,487,431
2025-03-14 24.76 26.43 24.73 26.38 +6.03% 227,029 586,909,263
2025-03-13 25.09 25.4 24.65 24.88 -0.88% 72,118 179,589,694
2025-03-12 24.49 25.5 24.33 25.1 +2.49% 128,183 320,398,938
2025-03-11 24 24.63 24 24.49 +0.45% 74,027 180,706,714
2025-03-10 25 25 24.11 24.38 -2.98% 151,206 369,158,639
2025-03-07 24.42 25.18 24.24 25.13 +2.66% 126,053 312,990,541
2025-03-06 24.5 25.1 24.1 24.48 -1.01% 132,934 326,016,824
2025-03-05 24.5 24.85 24.01 24.73 -0.08% 113,881 277,934,998
2025-03-04 24.66 25.15 24.42 24.75 +0.08% 117,904 292,316,799
2025-03-03 24.1 25.4 23.94 24.73 +3.73% 196,697 488,028,029
2025-02-28 24.08 24.6 23.75 23.84 -1.08% 135,888 328,118,795
2025-02-27 23.76 24.7 23.5 24.1 +1.43% 151,405 364,669,256
2025-02-26 23.55 25 23.55 23.76 -0.13% 166,543 402,910,657
2025-02-25 23.87 23.88 23.21 23.79 +1.19% 159,194 375,614,931
2025-02-24 23.66 23.8 22.82 23.51 +2.35% 232,105 538,944,754
2025-02-21 22.11 23.01 21.83 22.97 +4.08% 173,869 391,686,301
2025-02-20 21.93 22.27 21.76 22.07 +0.64% 89,401 197,034,398
2025-02-19 21.97 22.45 21.73 21.93 0% 103,861 228,685,932
2025-02-18 21.85 22.38 21.83 21.93 +0.6% 106,629 235,220,725
2025-02-17 21.77 21.92 21.36 21.8 +0.14% 99,620 215,412,760
2025-02-14 21.93 22.07 21.61 21.77 -0.27% 78,610 171,585,629
2025-02-13 22.1 22.42 21.81 21.83 -2.02% 100,953 222,665,735
2025-02-12 21.73 22.47 21.47 22.28 +1.64% 140,002 308,673,504
2025-02-11 21.27 22.08 20.92 21.92 +3.25% 129,884 281,004,676
2025-02-10 21.31 21.84 21.15 21.23 +0.57% 116,870 250,197,316
2025-02-07 20.16 21.16 19.98 21.11 +4.66% 159,682 332,103,375
2025-02-06 20.15 20.38 20.01 20.17 +0.15% 90,703 182,999,801
2025-02-05 20.4 20.47 19.87 20.14 -1.76% 100,945 203,720,866
2025-01-27 19.65 20.75 19.65 20.5 +6.22% 188,113 383,024,579
2025-01-24 19.2 20 19.15 19.3 0% 97,978 190,734,158
2025-01-23 19.19 19.55 18.9 19.3 +1.69% 131,387 252,314,004
2025-01-22 18.93 19.3 18.81 18.98 -0.68% 105,091 199,785,732
2025-01-21 19.49 19.78 18.95 19.11 -1.95% 123,921 237,388,472
2025-01-20 19.6 19.82 18.8 19.49 -2.79% 234,487 453,351,108
2025-01-17 19.08 20.68 18.95 20.05 +5.19% 185,580 373,908,901
2025-01-16 19.48 19.66 18.97 19.06 -1.55% 78,838 151,528,171
2025-01-15 19.26 19.54 18.93 19.36 +0.52% 60,706 116,814,378
2025-01-14 18.74 19.48 18.69 19.26 +3.66% 97,590 187,254,873
2025-01-13 18.56 19.04 18.3 18.58 -1.22% 80,173 149,680,557
2025-01-10 18.91 19.19 18.6 18.81 -0.48% 99,726 187,503,281
2025-01-09 18.71 19.38 18.64 18.9 +0.32% 78,831 150,433,095
2025-01-08 18.93 19.01 18.29 18.84 -0.42% 80,932 150,977,615
2025-01-07 19.26 19.35 18.75 18.92 -1.71% 95,682 181,041,103
2025-01-06 19.35 19.75 19.02 19.25 -0.52% 91,948 177,241,245
2025-01-03 19.38 20.05 19.3 19.35 -0.46% 86,090 169,161,521
2025-01-02 20.05 20.18 19.29 19.44 -3.57% 119,208 233,256,859
2024-12-31 20.82 20.87 20.12 20.16 -3.17% 101,019 205,788,707
2024-12-30 21.55 21.56 20.55 20.82 -3.43% 98,161 206,357,889
2024-12-27 20.72 21.98 20.65 21.56 +3.75% 121,292 260,662,808
2024-12-26 20.59 21.1 20.45 20.78 +0.39% 54,506 113,574,939
2024-12-25 20.87 21.2 20.6 20.7 -1.05% 61,980 129,325,640
2024-12-24 20.74 21.14 20.47 20.92 +0.87% 57,754 120,021,062
2024-12-23 20.6 21.42 20.51 20.74 +0.34% 106,564 223,097,046
2024-12-20 20.58 20.89 20.36 20.67 +0.34% 54,413 112,142,830
2024-12-19 20.5 20.74 20.28 20.6 -0.48% 55,177 113,109,232
2024-12-18 21.07 21.09 20.45 20.7 -1.76% 71,097 147,705,076
2024-12-17 21.44 21.51 20.7 21.07 -1.73% 93,843 197,476,046
2024-12-16 21.49 21.68 21.14 21.44 -0.23% 58,752 125,488,462
2024-12-13 21.53 21.84 21.24 21.49 -0.69% 87,291 187,598,804
2024-12-12 21.99 21.99 21.48 21.64 -1.59% 90,937 196,437,706
2024-12-11 21.53 22.5 21.52 21.99 +1.24% 110,107 244,058,909
2024-12-10 22.2 22.29 21.62 21.72 -0.14% 84,117 184,474,138
2024-12-09 21.15 22.03 21.03 21.75 +2.4% 94,999 205,733,847
2024-12-06 20.97 21.48 20.8 21.24 +1.29% 78,768 167,402,121
2024-12-05 20.78 21.1 20.55 20.97 +0.38% 56,514 117,817,297
2024-12-04 21.28 21.34 20.65 20.89 -2.29% 74,470 155,921,734
2024-12-03 21.22 21.43 20.9 21.38 +0.66% 76,852 163,144,001
2024-12-02 20.86 21.44 20.68 21.24 +1.82% 92,498 195,879,363
2024-11-29 20.86 21.26 20.51 20.86 -1.09% 109,757 229,188,053
2024-11-28 21.65 22.03 20.94 21.09 -2.59% 133,677 285,449,228
2024-11-27 21.24 21.7 20.69 21.65 +1.88% 92,661 196,699,008
2024-11-26 21.94 22.07 21.05 21.25 -3.06% 99,922 213,134,876
2024-11-25 21.66 22.67 21.65 21.92 +1.48% 118,602 261,647,802
2024-11-22 21.95 22.08 21.52 21.6 -1.77% 97,465 212,197,729
2024-11-21 22 22.31 21.77 21.99 -0.95% 85,348 187,702,193
2024-11-20 21.79 22.7 21.6 22.2 +2.21% 159,916 356,402,861
2024-11-19 20.72 21.79 20.56 21.72 +6.26% 148,369 315,847,541
2024-11-18 20.42 20.96 20.26 20.44 -0.15% 91,535 188,361,179
2024-11-15 21.14 21.28 20.42 20.47 -3.63% 105,206 218,842,446
2024-11-14 21.55 21.86 21.13 21.24 -1.48% 97,463 208,716,193
2024-11-13 21.77 22.09 21.28 21.56 -1.87% 132,794 286,430,406
2024-11-12 22.51 22.87 21.73 21.97 -2.92% 166,056 370,071,298
2024-11-11 22.07 22.95 21.99 22.63 +2.58% 198,770 449,420,320
2024-11-08 22.44 23.04 21.8 22.06 +0.55% 211,395 471,168,433
2024-11-07 21 22.29 20.73 21.94 +4.48% 269,363 581,393,510
2024-11-06 21.42 21.53 20.62 21 -1.45% 265,278 561,047,545
2024-11-05 19.5 21.31 19.5 21.31 +10.02% 396,124 823,870,657
2024-11-04 19.25 19.48 19 19.37 +2% 98,679 189,801,326
2024-11-01 19.5 19.56 18.75 18.99 -1.09% 146,487 279,881,703
2024-10-31 18.15 19.49 18.14 19.2 +7.56% 343,823 655,943,324
2024-10-30 17.99 18.16 17.7 17.85 -1.05% 84,036 150,425,211
2024-10-29 18.5 18.53 17.92 18.04 -2.43% 113,148 205,292,262
2024-10-28 18.95 19.05 18.33 18.49 -2.43% 162,053 300,837,025
2024-10-25 17.88 19.2 17.84 18.95 +6.04% 209,059 391,440,232
2024-10-24 18.2 18.32 17.83 17.87 -2.35% 80,685 145,311,319
2024-10-23 18.2 18.55 18.02 18.3 +0.49% 108,005 197,489,282
2024-10-22 17.93 18.32 17.76 18.21 +1.51% 111,623 201,517,255
2024-10-21 17.87 18.3 17.68 17.94 +0.5% 150,058 269,723,464
2024-10-18 17.5 18.24 17.29 17.85 +1.77% 171,523 306,039,867
2024-10-17 17.81 18.1 17.48 17.54 -0.62% 114,221 202,555,232
2024-10-16 17.8 18.54 17.6 17.65 +1.5% 196,471 355,298,375
2024-10-15 17.75 18.31 17.36 17.39 -2.41% 122,262 217,683,604
2024-10-14 16.94 17.92 16.94 17.82 +4.76% 156,027 272,680,990
2024-10-11 17.88 17.95 16.75 17.01 -4.65% 132,123 227,990,832
2024-10-10 18.01 18.56 17.64 17.84 -0.89% 163,637 296,637,994
2024-10-09 18.6 19.28 17.82 18 -4.76% 257,107 475,169,034
2024-10-08 21.09 21.09 18.08 18.9 -1.46% 451,880 871,120,368
2024-09-30 18.3 19.42 17.91 19.18 +8.18% 287,650 538,960,987
2024-09-27 17.18 18.23 16.91 17.73 +3.81% 180,596 316,147,835
2024-09-26 16.28 17.08 16.15 17.08 +4.91% 101,458 169,178,810
2024-09-25 16.56 16.95 16.24 16.28 +0.25% 114,555 190,460,127
2024-09-24 15.3 16.24 15.25 16.24 +7.05% 118,365 186,981,968
2024-09-23 14.79 15.4 14.71 15.17 +2.36% 67,516 102,660,332
2024-09-20 14.98 15 14.65 14.82 -0.94% 44,314 65,471,608
2024-09-19 14.9 15.27 14.64 14.96 +0.81% 65,146 97,544,978
2024-09-18 14.56 14.84 14.5 14.84 +1.78% 46,844 68,800,752
2024-09-13 15.21 15.26 14.57 14.58 -3.76% 66,172 97,914,749
2024-09-12 15.08 15.52 15.08 15.15 +0.07% 57,613 87,812,805
2024-09-11 15 15.3 14.87 15.14 -0.79% 70,272 105,966,351
2024-09-10 15.76 15.82 15.18 15.26 -2.8% 63,885 98,161,236
2024-09-09 15.98 16.05 15.57 15.7 -1.94% 69,087 108,995,387
2024-09-06 16.45 16.52 16 16.01 -2.91% 58,644 95,097,704
2024-09-05 16.42 16.83 16.06 16.49 -0.18% 75,730 124,088,319
2024-09-04 16.6 16.76 16.37 16.52 -1.49% 56,878 94,165,306
2024-09-03 16.9 17 16.69 16.77 -0.47% 54,363 91,394,183
2024-09-02 17.28 17.37 16.83 16.85 -2.99% 65,858 112,614,327
2024-08-30 16.83 17.63 16.66 17.37 +3.21% 104,241 180,604,094
2024-08-29 17.05 17.05 16.42 16.83 -1.69% 96,267 160,654,774
2024-08-28 17.21 17.45 17.03 17.12 -0.75% 48,987 84,213,092
2024-08-27 17.42 17.7 17.18 17.25 -1.15% 66,765 116,125,822
2024-08-26 16.7 17.67 16.7 17.45 +4.24% 123,237 213,301,143
2024-08-23 16.37 16.78 16.33 16.74 +1.95% 49,680 82,506,788
2024-08-22 16.61 16.69 16.3 16.42 -1.2% 40,470 66,580,062
2024-08-21 16.63 16.9 16.51 16.62 -0.42% 47,395 79,149,830
2024-08-20 17.01 17.2 16.59 16.69 -1.88% 70,373 118,294,503
2024-08-19 16.49 17.37 16.4 17.01 +2.97% 115,040 195,364,812
2024-08-16 16.35 16.6 16.13 16.52 +0.43% 57,171 94,066,799
2024-08-15 16.24 16.46 15.97 16.45 -1.02% 70,194 113,982,683
2024-08-14 16.66 16.66 15.96 16.62 -0.06% 113,465 184,036,114
2024-08-13 16.78 16.8 16.54 16.63 -0.95% 49,823 82,894,806
2024-08-12 16.57 16.99 16.48 16.79 +1.21% 68,935 115,552,723
2024-08-09 16.88 16.99 16.55 16.59 -1.95% 65,372 109,352,497
2024-08-08 16.53 17.16 16.53 16.92 +1.38% 122,876 207,756,627
2024-08-07 16 16.84 16 16.69 +3.73% 152,549 251,562,889
2024-08-06 16.1 16.38 15.82 16.09 +0.19% 107,480 172,754,805
2024-08-05 16.22 16.58 16.03 16.06 -1.83% 129,775 210,255,354
2024-08-02 15.45 17.08 15.45 16.36 +4.87% 224,448 371,408,015
2024-08-01 16.06 16.3 15.47 15.6 +0.65% 170,113 268,394,703
2024-07-31 14.81 15.54 14.77 15.5 +4.66% 126,192 193,622,829
2024-07-30 14.81 14.99 14.69 14.81 -0.27% 55,459 82,055,406
2024-07-29 14.6 15.2 14.4 14.85 +2.27% 119,885 178,551,978
2024-07-26 14.34 14.89 14.28 14.52 +1.26% 77,857 114,088,188
2024-07-25 13.9 14.43 13.83 14.34 +2.43% 103,685 147,236,481
2024-07-24 14 14.25 13.65 14 0% 127,837 178,255,826
2024-07-23 14.42 14.44 13.98 14 -2.78% 95,839 135,021,610
2024-07-22 14.76 14.84 14.23 14.4 -2.11% 104,186 150,175,833
2024-07-19 14.72 14.93 14.49 14.71 -0.74% 78,643 115,560,240
2024-07-18 14.73 15.11 14.31 14.82 +0.34% 95,568 140,759,849
2024-07-17 15.13 15.21 14.59 14.77 -2.64% 133,032 197,141,580
2024-07-16 15.5 15.6 15.11 15.17 -2.32% 97,813 149,614,060
2024-07-15 15.63 15.96 15.45 15.53 -1.58% 85,060 132,460,795
2024-07-12 16.29 16.3 15.6 15.78 -2.95% 115,329 182,287,392
2024-07-11 16 16.54 15.62 16.26 +3.5% 134,997 218,789,340
2024-07-10 15.83 16.17 15.62 15.71 -1.26% 58,969 93,573,252
2024-07-09 15.63 15.95 15.43 15.91 +1.99% 78,984 124,000,717
2024-07-08 16.06 16.06 15.55 15.6 -2.44% 65,735 103,128,556
2024-07-05 15.69 16.11 15.6 15.99 +1.85% 73,642 117,331,965
2024-07-04 16.21 16.4 15.64 15.7 -2.85% 96,740 154,076,880
2024-07-03 16.58 16.71 16.1 16.16 -2.47% 68,687 111,992,129
2024-07-02 17.01 17.02 16.47 16.57 -2.99% 69,743 116,469,850
2024-07-01 16.28 17.3 16 17.08 +5.69% 153,587 258,445,895
2024-06-28 16.34 16.56 16.1 16.16 -1.52% 77,742 127,023,703
2024-06-27 16.7 16.8 16.36 16.41 -2.44% 67,045 110,740,757
2024-06-26 16.8 16.87 15.9 16.82 +0.24% 128,789 211,652,792
2024-06-25 16.77 17.13 16.7 16.78 -0.53% 69,507 117,259,748
2024-06-24 17.39 17.55 16.77 16.87 -3.93% 98,925 168,312,428
2024-06-21 17.41 17.95 17.34 17.56 +0.75% 68,130 120,387,977
2024-06-20 17.51 17.87 17.34 17.43 -0.46% 78,935 138,462,724
2024-06-19 17.82 18.03 17.51 17.51 -2.18% 80,741 143,060,664
2024-06-18 16.85 18.22 16.8 17.9 +6.23% 214,665 380,577,248
2024-06-17 16.85 17.04 16.7 16.85 -1% 57,613 97,169,565
2024-06-14 16.9 17.15 16.5 17.02 +0.12% 146,443 246,533,067
2024-06-13 17.86 17.92 16.8 17 -5.29% 199,322 344,135,625
2024-06-12 18.04 18.17 17.87 17.95 -0.94% 63,000 113,207,681
2024-06-11 18.16 18.24 17.76 18.12 -0.77% 104,731 187,860,210
2024-06-07 18.3 18.68 18.18 18.26 +0.22% 81,637 150,081,238
2024-06-06 18.61 18.87 18.07 18.22 -2.04% 130,269 238,869,648
2024-06-05 18.99 19.25 18.57 18.6 -2.77% 82,438 155,186,862
2024-06-04 18.53 19.16 18.39 19.13 +2.35% 123,934 231,752,481
2024-06-03 19.19 19.29 18.4 18.69 -2.15% 143,054 267,969,191
2024-05-31 19.15 19.69 18.93 19.1 -0.42% 196,050 377,560,450
2024-05-30 19.3 19.6 19.05 19.18 -1.18% 97,793 188,811,703
2024-05-29 18.31 19.66 18.31 19.41 +6.12% 220,275 422,405,094
2024-05-28 18.73 18.75 18.28 18.29 -2.51% 81,912 151,073,897
2024-05-27 18.58 18.78 18.18 18.76 +1.9% 100,211 184,692,442
2024-05-24 18.61 18.93 18.39 18.41 -2.07% 96,297 179,465,208
2024-05-23 19.42 19.47 18.69 18.8 -3.89% 147,559 279,256,928
2024-05-22 19.76 19.9 19.49 19.56 -1.51% 112,567 221,228,280
2024-05-21 19.99 20.45 19.81 19.86 -0.9% 122,235 245,854,884
2024-05-20 19.74 20.18 19.53 20.04 +1.26% 150,910 301,371,214
2024-05-17 19.51 19.88 19.35 19.79 +1.23% 114,442 224,591,388
2024-05-16 19.9 20.35 19.49 19.55 -0.61% 199,925 399,384,905
2024-05-15 19.08 19.99 18.94 19.67 +2.45% 171,392 335,100,623
2024-05-14 19.59 20.13 19.18 19.2 -2.19% 140,553 274,572,130
2024-05-13 19.81 19.87 19.22 19.63 -0.91% 157,312 307,221,553
2024-05-10 19.59 20.2 19.44 19.81 +2.06% 270,024 534,829,544
2024-05-09 18.59 19.54 18.55 19.41 +4.02% 230,856 444,127,971
2024-05-08 18.86 19.15 18.52 18.66 -2% 160,792 302,321,684
2024-05-07 18.79 19.13 18.57 19.04 +1.87% 189,959 358,729,501
2024-05-06 17.89 18.92 17.89 18.69 +5% 323,239 597,272,634
2024-04-30 18 18.5 17.5 17.8 -6.86% 435,162 777,099,007
2024-04-29 18.1 19.22 18.1 19.11 +2.25% 215,739 406,873,056
2024-04-26 18.41 18.88 18.26 18.69 +0.16% 179,625 333,589,801
2024-04-25 17.8 18.89 17.7 18.66 +5.19% 263,508 485,930,405
2024-04-24 18.15 18.19 16.99 17.74 -2.53% 313,488 551,310,583
2024-04-23 18.89 19.12 18.06 18.2 -4.11% 262,337 482,642,293
2024-04-22 19.66 19.78 18.8 18.98 -4.86% 349,267 668,894,526
2024-04-19 19.37 20.4 19.3 19.95 +2.1% 283,143 567,545,967
2024-04-18 19.69 20.03 19.37 19.54 -0.86% 227,359 447,421,278
2024-04-17 19.4 19.87 19.35 19.71 +2.66% 199,818 391,641,623
2024-04-16 19.6 20.27 19.2 19.2 -2.69% 222,063 436,991,943
2024-04-15 19.02 20.19 18.64 19.73 +2.44% 288,761 564,316,539
2024-04-12 19.81 19.81 19.2 19.26 -2.58% 214,784 417,339,977
2024-04-11 19.96 20.18 19.58 19.77 -2.03% 242,268 481,257,529
2024-04-10 20.65 20.88 20.07 20.18 -2.28% 229,044 466,929,061
2024-04-09 19.85 20.9 19.79 20.65 +2.69% 368,196 752,886,572
2024-04-08 20.4 20.81 20.05 20.11 -0.79% 589,624 1,202,582,886
2024-04-03 18.45 20.27 18.42 20.27 +9.98% 486,393 940,777,664
2024-04-02 18.6 19.03 18.35 18.43 -1.71% 381,860 711,533,646
2024-04-01 18.12 18.86 18 18.75 -3.65% 572,075 1,055,843,529
2024-03-29 19.31 19.53 19.1 19.46 +0.72% 100,162 193,341,991
2024-03-28 19.09 19.65 19.08 19.32 +1.26% 133,020 258,110,624
2024-03-27 19.85 19.94 18.95 19.08 -4.12% 154,879 299,726,775
2024-03-26 20.14 20.16 19.45 19.9 -1% 168,058 331,378,486
2024-03-25 20.83 20.9 19.96 20.1 -6.38% 243,373 495,378,135
2024-03-22 22.4 22.43 21.47 21.47 -4.45% 98,055 213,939,942
2024-03-21 22.65 22.72 22.36 22.47 -0.79% 56,476 127,170,618
2024-03-20 22.45 22.85 22.22 22.65 +0.71% 75,017 169,271,694
2024-03-19 22.3 22.8 22.18 22.49 +0.76% 95,603 215,647,274
2024-03-18 22.33 22.5 22.06 22.32 -0.71% 79,379 176,485,491
2024-03-15 21.96 22.5 21.82 22.48 +1.9% 92,029 204,457,307
2024-03-14 22.16 22.6 21.95 22.06 -0.72% 71,321 158,813,656
2024-03-13 22.7 22.75 22.17 22.22 -1.68% 78,047 174,214,272
2024-03-12 22.62 22.77 22.27 22.6 -0.04% 70,628 158,909,630
2024-03-11 22.2 22.66 22.15 22.61 +2.17% 96,903 217,408,295
2024-03-08 21.87 22.29 21.83 22.13 +0.73% 57,991 127,852,935
2024-03-07 21.81 22.6 21.8 21.97 +0.55% 107,866 239,875,400
2024-03-06 21.8 22.27 21.61 21.85 -0.27% 84,540 185,225,553
2024-03-05 22.08 22.2 21.77 21.91 -1.22% 75,062 164,617,888
2024-03-04 22.63 22.64 22 22.18 -2.03% 109,874 244,672,101
2024-03-01 22.53 23 22.43 22.64 +0.35% 102,075 231,434,268
2024-02-29 22.14 22.65 22.1 22.56 +1.9% 104,212 233,784,921
2024-02-28 22.62 23.36 22.12 22.14 -2.21% 150,488 342,768,154
2024-02-27 22.27 22.68 22.14 22.64 +0.98% 93,876 209,930,013
2024-02-26 22.62 22.66 22.01 22.42 -1.41% 104,043 232,619,247
2024-02-23 23.23 23.29 22.38 22.74 -1.9% 118,986 269,772,123
2024-02-22 23.13 23.3 22.96 23.18 +0.04% 59,973 138,455,535
2024-02-21 23 23.96 22.63 23.17 +0.26% 105,396 245,765,622
2024-02-20 23.3 23.31 22.82 23.11 -1.15% 81,557 187,797,327
2024-02-19 24.1 24.26 22.9 23.38 -2.58% 145,843 342,826,260
2024-02-08 23.8 25.2 23.6 24 +1.78% 189,905 466,602,780
2024-02-07 21.4 23.58 21.4 23.58 +9.98% 175,973 407,782,642
2024-02-06 19.25 21.44 19.25 21.44 +10.01% 119,174 249,070,955
2024-02-05 19.99 20.55 18.95 19.49 -2.5% 100,282 196,950,057
2024-02-02 20.61 20.74 19.36 19.99 -2.49% 71,154 142,777,851
2024-02-01 20.61 20.9 20.14 20.5 -1.06% 61,999 127,509,153
2024-01-31 21.25 21.64 20.62 20.72 -2.81% 64,947 136,852,585
2024-01-30 21.83 22.45 21.26 21.32 -3.83% 57,080 124,824,669
2024-01-29 22.16 22.48 22.12 22.17 +1% 65,546 146,260,543
2024-01-26 22.19 22.47 21.91 21.95 -1.53% 47,876 106,014,157
2024-01-25 21.67 22.33 21.61 22.29 +2.81% 47,953 105,654,165
2024-01-24 21.6 21.92 20.96 21.68 +0.09% 55,692 119,288,235
2024-01-23 21.45 21.78 21 21.66 +2.51% 68,766 147,357,623
2024-01-22 22.6 22.63 21 21.13 -6.63% 106,625 231,328,558
2024-01-19 22.77 23.3 22.63 22.63 -0.61% 49,953 114,268,188
2024-01-18 22.8 22.8 21.99 22.77 -0.57% 90,611 202,553,307
2024-01-17 23.5 23.55 22.9 22.9 -2.55% 49,587 114,731,923
2024-01-16 23.76 23.9 23.32 23.5 -1.01% 40,128 94,602,351
2024-01-15 23.56 23.99 23.51 23.74 +1.41% 47,949 114,088,907
2024-01-12 24.04 24.04 23.39 23.41 -2.62% 71,728 169,180,631
2024-01-11 23.77 24.27 23.63 24.04 +0.63% 39,867 95,468,306
2024-01-10 23.91 24.3 23.83 23.89 -1.08% 39,382 94,466,082
2024-01-09 24.05 24.27 23.85 24.15 +0.92% 37,923 91,301,964
2024-01-08 24.5 24.56 23.93 23.93 -2.41% 65,710 158,527,768
2024-01-05 24.7 24.89 24.47 24.52 -1.17% 38,059 93,861,937
2024-01-04 25.08 25.35 24.79 24.81 -1.08% 48,101 120,225,957
2024-01-03 24.65 25.4 24.4 25.08 +1.58% 93,097 233,591,019
2024-01-02 25.93 25.94 24.69 24.69 -5.91% 161,597 404,267,806

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

ф╕нхЕ░чОпф┐Э 300854

近期数据

шабц╣ЦшВбф╗╜ 300694

2024年至今

ф╕Кц╕пщЫЖхЫв 600018

2024年一季度

хоПхПСшВбф╗╜ 600885

近期数据

ц╖▒ ш╡Ы ца╝ 000058

近期数据

ф╕нф┐бхЗ║чЙИ 300788

2023年全年

цШУх╛╖щ╛Щ 603380

近期数据

ф╜│чж╛цЩ║шГ╜ 300793

近半年

х╝Ац╗жшВбф╗╜ 600997

2024年一季度

шЛ▒чзСхЖНчФЯ 688087

2023年全年

热门概念板块

新能源汽车
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
大数据

STщ╣ПхНЪ (600804)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
虚拟现实
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
区块链

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