чВмчФ│шВбф╗╜ 001202

数据更新至:

添加到对比分析

20.72 +2.07%

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

20.72
+2.07% +0.42
22.33
开盘价
22.33
最高价
20.36
最低价
252,506
成交量
数据更新至: 2025-03-25

技术指标

18.54
MA5 (5日均线)
17.01
MA10 (10日均线)
15.83
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 22.33 22.33 20.36 20.72 +2.07% 252,506 555,451,270
2025-03-24 20.3 20.3 20.3 20.3 +10.03% 11,960 24,277,805
2025-03-21 16.56 18.45 16.41 18.45 +10.02% 80,533 144,064,583
2025-03-20 16.56 16.88 16.33 16.77 +1.76% 67,370 112,123,499
2025-03-19 16.72 17 16.07 16.48 -2.43% 111,288 183,194,564
2025-03-18 15.33 16.89 15.25 16.89 +10.03% 105,517 172,808,199
2025-03-17 15.31 15.36 15.13 15.35 +0.99% 15,067 22,980,769
2025-03-14 14.93 15.22 14.75 15.2 +1.95% 18,704 28,164,923
2025-03-13 15.04 15.14 14.64 14.91 -0.93% 17,871 26,528,540
2025-03-12 15.2 15.48 14.95 15.05 +0.27% 22,657 34,251,909
2025-03-11 14.8 15.36 14.62 15.01 +1.15% 21,882 32,611,137
2025-03-10 14.67 14.93 14.67 14.84 +0.95% 14,048 20,842,255
2025-03-07 14.9 14.95 14.63 14.7 -1.34% 12,527 18,484,619
2025-03-06 14.68 15 14.56 14.9 +1.85% 18,162 26,878,755
2025-03-05 14.71 14.86 14.47 14.63 -0.48% 13,049 19,010,110
2025-03-04 14.32 14.72 14.25 14.7 +2.44% 16,201 23,621,866
2025-03-03 14.23 14.59 14.22 14.35 +0.91% 13,846 19,987,988
2025-02-28 14.55 14.55 14.2 14.22 -2.13% 12,877 18,491,090
2025-02-27 14.67 14.71 14.22 14.53 -0.68% 18,766 27,121,332
2025-02-26 14.48 14.68 14.48 14.63 +1.04% 15,239 22,265,200
2025-02-25 14.41 14.62 14.41 14.48 -1.03% 11,225 16,264,917
2025-02-24 14.35 14.65 14.22 14.63 +1.46% 18,064 26,202,424
2025-02-21 14.58 14.62 14.2 14.42 -1.1% 18,766 26,945,222
2025-02-20 14.39 14.72 14.39 14.58 +0.97% 15,398 22,391,988
2025-02-19 14.17 14.52 14.15 14.44 +2.12% 18,245 26,315,787
2025-02-18 14.66 14.69 14.05 14.14 -3.48% 17,709 25,373,129
2025-02-17 14.37 14.65 14.37 14.65 +1.67% 16,420 23,878,697
2025-02-14 14.5 14.69 14.32 14.41 -0.96% 19,015 27,498,875
2025-02-13 14.88 14.9 14.51 14.55 -2.15% 29,067 42,644,870
2025-02-12 14.4 15.75 14.38 14.87 +2.76% 54,993 82,100,863
2025-02-11 14.42 14.55 14.16 14.47 +1.33% 23,043 33,109,002
2025-02-10 14.09 14.3 14.03 14.28 +1.93% 21,067 29,818,583
2025-02-07 13.93 14.14 13.83 14.01 +1.08% 24,223 33,964,128
2025-02-06 13.77 13.88 13.45 13.86 +1.02% 22,923 31,370,420
2025-02-05 13.86 13.94 13.7 13.72 -0.51% 20,554 28,378,809
2025-01-27 13.91 14.14 13.78 13.79 -0.72% 24,439 34,077,381
2025-01-24 13.96 14.15 13.71 13.89 -1% 28,446 39,372,968
2025-01-23 13.98 14.34 13.98 14.03 +1.08% 24,126 34,147,404
2025-01-22 13.96 14.09 13.82 13.88 -1.7% 16,227 22,632,053
2025-01-21 14.34 14.4 13.86 14.12 -0.35% 23,651 33,223,564
2025-01-20 13.72 14.27 13.55 14.17 +3.66% 32,306 45,326,149
2025-01-17 13.73 13.76 13.46 13.67 -0.44% 25,901 35,280,291
2025-01-16 13.92 13.99 13.4 13.73 +0.37% 34,623 47,544,557
2025-01-15 13.72 13.96 13.61 13.68 -0.15% 42,485 58,552,300
2025-01-14 12.98 13.9 12.98 13.7 +6.12% 70,521 95,428,605
2025-01-13 12.88 13.23 12.88 12.91 -6.58% 61,591 79,937,335
2025-01-10 14.95 15 13.82 13.82 -9.97% 100,465 143,914,810
2025-01-09 15.33 16.19 14.72 15.35 -1.73% 145,449 221,953,264
2025-01-08 16.87 17.23 15.51 15.62 -9.34% 188,701 302,299,915
2025-01-07 16.3 17.23 16.3 17.23 +10.03% 208,201 353,852,563
2025-01-06 14.07 15.66 13.61 15.66 +9.97% 87,225 132,439,761
2025-01-03 13.98 14.26 13.35 14.24 +1.86% 36,542 51,051,901
2025-01-02 14 14.43 13.65 13.98 +0.65% 30,239 42,668,974
2024-12-31 13.58 14.57 13.55 13.89 +0.8% 25,894 36,218,106
2024-12-30 13.69 14.09 13.2 13.78 -0.36% 16,290 22,364,082
2024-12-27 13.49 13.9 13.41 13.83 +2.44% 17,754 24,445,522
2024-12-26 13.21 13.64 13.21 13.5 +1.43% 14,327 19,366,437
2024-12-25 13.46 13.57 12.99 13.31 -1.92% 20,606 27,218,606
2024-12-24 13.61 13.8 13.34 13.57 +0.89% 20,678 28,058,278
2024-12-23 14.3 14.32 13.4 13.45 -6.21% 26,476 36,369,544
2024-12-20 14.11 14.45 14.11 14.34 +1.92% 16,648 23,881,707
2024-12-19 13.86 14.19 13.8 14.07 -0.14% 18,477 25,879,500
2024-12-18 14.31 14.45 13.9 14.09 -1.26% 24,043 33,964,541
2024-12-17 15.21 15.26 14.27 14.27 -6.3% 37,077 54,087,886
2024-12-16 15.14 15.44 15.1 15.23 -0.59% 32,834 50,096,535
2024-12-13 15.7 16.05 15.32 15.32 -2.48% 52,653 81,626,656
2024-12-12 15.85 15.95 15.48 15.71 -3.02% 71,561 111,978,214
2024-12-11 16.74 16.9 15.91 16.2 +2.34% 96,318 157,097,282
2024-12-10 17.49 17.8 15.7 15.83 -5.15% 150,357 251,172,126
2024-12-09 15.17 16.69 14.9 16.69 +10.02% 63,532 104,155,318
2024-12-06 15 15.37 14.73 15.17 +1.74% 23,112 34,769,050
2024-12-05 14.43 14.95 14.34 14.91 +3.25% 24,106 35,520,695
2024-12-04 14.71 14.79 14.22 14.44 -1.5% 15,170 22,106,464
2024-12-03 14.59 14.71 14.38 14.66 +0.55% 17,280 25,212,230
2024-12-02 14.57 14.74 14.36 14.58 +0.55% 27,021 39,240,330
2024-11-29 14.25 14.63 14.12 14.5 +2.11% 33,430 48,283,760
2024-11-28 14.35 14.38 14 14.2 +0.42% 26,735 37,930,543
2024-11-27 14.11 14.39 13.8 14.14 -1.12% 31,123 43,998,560
2024-11-26 13.88 14.58 13.79 14.3 +2.51% 38,801 55,159,518
2024-11-25 13.54 13.95 13.51 13.95 +3.03% 17,258 23,751,224
2024-11-22 13.96 14.01 13.54 13.54 -3.08% 18,337 25,309,124
2024-11-21 14.08 14.17 13.79 13.97 -1.83% 30,026 41,714,963
2024-11-20 13.49 14.25 13.42 14.23 +5.41% 46,667 65,155,883
2024-11-19 13.03 13.74 12.98 13.5 +3.61% 25,165 33,737,360
2024-11-18 13.4 13.4 12.86 13.03 -1.73% 17,658 23,153,368
2024-11-15 13.34 13.65 13.22 13.26 -0.45% 14,752 19,828,467
2024-11-14 13.62 13.75 13.3 13.32 -2.84% 15,963 21,575,603
2024-11-13 13.64 13.93 13.39 13.71 +1.03% 20,714 28,278,093
2024-11-12 13.55 13.8 13.45 13.57 +0.37% 25,175 34,317,715
2024-11-11 13.28 13.53 13.25 13.52 +1.5% 16,322 21,856,525
2024-11-08 13.64 13.75 13.26 13.32 -1.26% 22,862 30,590,432
2024-11-07 13.24 13.5 13.15 13.49 +1.89% 27,069 36,288,970
2024-11-06 13.33 13.35 13 13.24 -0.45% 19,452 25,687,298
2024-11-05 13.24 13.32 13.11 13.3 +1.22% 21,458 28,356,852
2024-11-04 12.99 13.15 12.85 13.14 +1.47% 15,154 19,732,684
2024-11-01 13.14 13.23 12.75 12.95 -2.04% 25,914 33,711,619
2024-10-31 13.02 13.37 12.95 13.22 +1.77% 24,599 32,428,518
2024-10-30 13.15 13.36 12.8 12.99 0% 24,264 31,672,863
2024-10-29 13.39 13.49 12.92 12.99 -2.91% 32,287 42,374,663
2024-10-28 13.16 13.45 13.11 13.38 +2.06% 39,781 52,866,092
2024-10-25 13 13.15 12.85 13.11 +1.24% 45,595 59,472,170
2024-10-24 13.07 13.56 12.76 12.95 -2.56% 69,533 91,278,832
2024-10-23 14.27 14.8 13.01 13.29 -2.35% 110,835 155,551,145
2024-10-22 12.34 13.61 12.33 13.61 +10.02% 32,742 42,972,775
2024-10-21 12.55 12.64 12.31 12.37 +0.16% 15,756 19,572,581
2024-10-18 12.28 12.49 12.17 12.35 +0.57% 17,234 21,318,304
2024-10-17 12.36 12.56 12.23 12.28 -0.41% 9,063 11,235,907
2024-10-16 12.1 12.41 11.95 12.33 +1.4% 12,760 15,707,653
2024-10-15 12.31 12.33 12.1 12.16 -1.22% 9,774 11,946,432
2024-10-14 12.1 12.36 11.99 12.31 +2.93% 16,232 19,753,343
2024-10-11 12.39 12.5 11.93 11.96 -3.55% 16,020 19,417,688
2024-10-10 12.23 12.63 12.06 12.4 +1.22% 19,737 24,406,581
2024-10-09 12.8 12.95 12.22 12.25 -7.2% 28,537 35,828,924
2024-10-08 13.98 13.98 12.63 13.2 +3.86% 40,765 53,302,618
2024-09-30 12.06 12.91 11.97 12.71 +6.99% 35,834 44,612,170
2024-09-27 11.59 11.98 11.45 11.88 +3.39% 15,807 18,547,787
2024-09-26 11.35 11.5 11.19 11.49 +2.04% 10,482 11,936,592
2024-09-25 11.15 11.45 11.04 11.26 +1.17% 11,394 12,880,476
2024-09-24 10.95 11.17 10.9 11.13 +1.64% 10,604 11,712,314
2024-09-23 10.75 11.02 10.52 10.95 +1.96% 11,137 12,162,074
2024-09-20 10.89 10.96 10.63 10.74 -1.2% 6,659 7,179,202
2024-09-19 10.42 10.95 10.42 10.87 +4.82% 11,310 12,178,753
2024-09-18 10.61 10.67 10.22 10.37 -2.26% 7,952 8,265,085
2024-09-13 10.77 10.79 10.5 10.61 -1.39% 4,685 4,997,804
2024-09-12 10.83 10.9 10.73 10.76 -0.65% 5,248 5,676,908
2024-09-11 10.85 10.94 10.68 10.83 -0.46% 6,419 6,932,229
2024-09-10 10.84 10.92 10.62 10.88 +1.3% 6,739 7,262,523
2024-09-09 10.82 10.86 10.51 10.74 -0.65% 7,025 7,527,532
2024-09-06 11.1 11.18 10.75 10.81 -2.08% 6,282 6,849,840
2024-09-05 10.83 11.04 10.83 11.04 +1.56% 5,458 5,993,639
2024-09-04 11.1 11.1 10.83 10.87 -0.64% 5,618 6,152,105
2024-09-03 11 11.1 10.82 10.94 -0.55% 6,352 6,970,684
2024-09-02 10.84 11.36 10.84 11 +1.57% 12,783 14,216,296
2024-08-30 10.8 11 10.8 10.83 -0.09% 11,660 12,685,330
2024-08-29 10.65 10.93 10.6 10.84 +1.78% 12,781 13,756,738
2024-08-28 10.3 10.72 10.2 10.65 +3.7% 13,936 14,751,394
2024-08-27 10.31 10.43 10.25 10.27 -0.77% 6,522 6,727,978
2024-08-26 10.15 10.44 10.06 10.35 +1.67% 5,821 6,009,055
2024-08-23 10.19 10.3 10.06 10.18 -0.68% 10,746 10,908,547
2024-08-22 10.4 10.53 10.21 10.25 -1.44% 4,678 4,841,588
2024-08-21 10.4 10.57 10.38 10.4 -0.19% 6,374 6,681,002
2024-08-20 10.78 10.84 10.39 10.42 -3.34% 7,826 8,275,266
2024-08-19 10.79 10.87 10.66 10.78 +0.09% 5,086 5,482,402
2024-08-16 10.95 11.06 10.76 10.77 -1.64% 5,803 6,296,434
2024-08-15 10.89 11.09 10.82 10.95 -0.82% 7,143 7,827,235
2024-08-14 10.91 11.07 10.91 11.04 +1.01% 6,322 6,967,222
2024-08-13 10.86 10.94 10.7 10.93 +0.92% 4,691 5,080,545
2024-08-12 10.89 10.97 10.71 10.83 -0.18% 9,580 10,365,599
2024-08-09 10.79 11 10.78 10.85 +0.18% 6,079 6,630,580
2024-08-08 10.82 10.88 10.53 10.83 0% 6,221 6,699,593
2024-08-07 10.92 10.99 10.75 10.83 +0.09% 6,828 7,401,942
2024-08-06 10.78 10.84 10.62 10.82 +1.31% 6,475 6,952,931
2024-08-05 10.93 11.05 10.6 10.68 -2.29% 10,247 11,085,624
2024-08-02 10.98 11.08 10.9 10.93 -1% 6,617 7,268,708
2024-08-01 11.05 11.1 10.92 11.04 +0.18% 8,491 9,341,521
2024-07-31 10.86 11.05 10.75 11.02 +2.51% 9,510 10,383,958
2024-07-30 10.73 10.77 10.52 10.75 +0.94% 6,670 7,134,983
2024-07-29 10.64 10.78 10.52 10.65 -0.47% 7,726 8,238,639
2024-07-26 10.47 10.71 10.45 10.7 +1.81% 7,129 7,560,953
2024-07-25 10.33 10.57 10.26 10.51 +1.55% 6,452 6,725,763
2024-07-24 10.31 10.57 10.21 10.35 -0.29% 12,278 12,736,518
2024-07-23 10.49 10.78 10.36 10.38 -1.52% 12,462 13,227,853
2024-07-22 10.34 10.7 10.34 10.54 +0.48% 9,043 9,532,350
2024-07-19 10.5 10.58 10.28 10.49 +0.38% 6,507 6,809,312
2024-07-18 10.9 10.9 10.26 10.45 -1.23% 8,658 9,042,655
2024-07-17 10.8 10.83 10.5 10.58 -1.95% 5,835 6,175,717
2024-07-16 11.01 11.04 10.73 10.79 -2% 8,180 8,841,719
2024-07-15 11.13 11.28 10.87 11.01 -1.08% 6,800 7,474,121
2024-07-12 11.2 11.34 11.08 11.13 -0.54% 9,358 10,474,514
2024-07-11 10.74 11.24 10.74 11.19 +4.68% 12,583 13,930,380
2024-07-10 10.8 10.92 10.62 10.69 -1.93% 8,511 9,150,488
2024-07-09 10.66 10.9 10.33 10.9 +2.25% 9,398 9,992,969
2024-07-08 10.96 11.04 10.6 10.66 -3.62% 9,574 10,247,696
2024-07-05 10.85 11.07 10.66 11.06 +1% 7,082 7,726,821
2024-07-04 11.3 11.37 10.85 10.95 -3.1% 8,764 9,633,782
2024-07-03 11.43 11.47 11.22 11.3 -1.14% 5,518 6,237,478
2024-07-02 11.38 11.48 11.29 11.43 +0.88% 7,418 8,472,861
2024-07-01 11.22 11.4 11.12 11.33 0% 7,401 8,331,678
2024-06-28 11.21 11.45 11.07 11.33 +1.16% 8,906 10,078,890
2024-06-27 11.26 11.45 11.16 11.2 -2.52% 9,822 11,097,557
2024-06-26 11.06 11.52 10.9 11.49 +4.08% 10,057 11,345,516
2024-06-25 10.84 11.27 10.84 11.04 +1.94% 10,053 11,096,811
2024-06-24 11.23 11.23 10.72 10.83 -3.3% 12,189 13,350,867
2024-06-21 11.18 11.35 10.9 11.2 -0.62% 10,011 11,233,347
2024-06-20 11.5 11.67 11.19 11.27 -2.84% 13,764 15,619,531
2024-06-19 11.53 11.64 11.43 11.6 +1.31% 12,675 14,666,400
2024-06-18 11.35 11.49 11.12 11.45 +1.42% 15,516 17,665,498
2024-06-17 11.7 11.7 11.23 11.29 -3.01% 13,076 14,881,396
2024-06-14 11.67 11.72 11.33 11.64 -0.6% 16,745 19,429,129
2024-06-13 11.86 11.94 11.56 11.71 -1.35% 17,355 20,335,666
2024-06-12 11.94 12.12 11.81 11.87 -0.59% 25,550 30,575,297
2024-06-11 12.27 12.27 11.65 11.94 -2.29% 15,227 18,059,152
2024-06-07 11.62 12.35 11.62 12.22 +6.54% 17,817 21,529,111
2024-06-06 12.21 12.3 11.26 11.47 -5.21% 23,444 27,447,444
2024-06-05 12.5 12.51 12.08 12.1 -3.82% 13,312 16,280,075
2024-06-04 12.8 12.85 12.34 12.58 -2.1% 17,124 21,439,016
2024-06-03 13.25 13.34 12.72 12.85 -3.09% 16,061 20,833,166
2024-05-31 13.2 13.38 13.07 13.26 +0.91% 9,772 12,931,635
2024-05-30 13.2 13.44 13.08 13.14 -1.43% 11,086 14,676,045
2024-05-29 13.1 13.39 12.96 13.33 +1.45% 11,460 15,196,309
2024-05-28 13.5 13.5 13.12 13.14 -3.03% 11,268 14,999,136
2024-05-27 13.26 13.56 13.16 13.55 +3.04% 14,909 19,912,484
2024-05-24 13.45 13.51 13.14 13.15 -1.72% 8,830 11,786,567
2024-05-23 13.67 13.67 13.27 13.38 -2.12% 15,829 21,221,543
2024-05-22 13.61 13.72 13.46 13.67 +0.66% 10,856 14,798,887
2024-05-21 13.69 13.78 13.53 13.58 -1.16% 10,709 14,567,287
2024-05-20 13.8 13.99 13.65 13.74 -0.94% 14,696 20,225,140
2024-05-17 13.71 13.9 13.56 13.87 +1.84% 15,015 20,641,186
2024-05-16 13.48 13.69 13.48 13.62 +1.04% 11,613 15,796,485
2024-05-15 13.5 13.6 13.27 13.48 +0.15% 13,120 17,672,459
2024-05-14 13.21 13.61 13.21 13.46 +1.82% 16,895 22,681,634
2024-05-13 13.7 13.71 12.86 13.22 -1.71% 20,013 26,543,926
2024-05-10 13.67 13.73 13.33 13.45 -1.61% 14,639 19,708,702
2024-05-09 13.39 13.78 13.23 13.67 +2.17% 14,930 20,362,895
2024-05-08 13.67 13.74 13.24 13.38 -2.83% 19,220 25,875,853
2024-05-07 13.57 13.84 13.41 13.77 +1.7% 27,184 37,063,602
2024-05-06 13.27 13.57 13.16 13.54 +3.04% 25,777 34,475,134
2024-04-30 13 13.34 12.75 13.14 +1.55% 25,564 33,321,328
2024-04-29 12.88 12.96 12.56 12.94 +2.13% 16,743 21,482,261
2024-04-26 12.83 12.88 12.43 12.67 +1.04% 25,808 32,808,303
2024-04-25 12.44 12.58 12.27 12.54 +0.8% 17,898 22,326,280
2024-04-24 12.05 12.47 12.02 12.44 +3.24% 25,109 30,969,571
2024-04-23 11.6 12.19 11.6 12.05 +1.77% 31,023 37,334,587
2024-04-22 12.01 12.65 11.6 11.84 -1.82% 26,677 31,857,586
2024-04-19 12.47 12.5 12.03 12.06 -4.74% 36,838 45,063,144
2024-04-18 12.1 12.77 11.74 12.66 +2.51% 61,184 75,501,607
2024-04-17 11.37 12.63 11.37 12.35 -2.22% 75,982 92,541,525
2024-04-16 12.63 12.89 12.63 12.63 -9.98% 21,706 27,500,813
2024-04-15 15.51 16.34 13.58 14.03 -5.52% 121,952 182,651,706
2024-04-12 13.51 14.85 13.45 14.85 +10% 27,117 39,533,894
2024-04-11 13.02 13.56 12.91 13.5 +2.9% 20,710 27,704,343
2024-04-10 13.6 13.69 12.95 13.12 -4.37% 17,047 22,558,673
2024-04-09 13.27 13.72 13.27 13.72 +2.54% 20,999 28,420,498
2024-04-08 14.01 14.08 13.3 13.38 -4.97% 28,767 39,094,337
2024-04-03 13.73 14.32 13.67 14.08 +1.88% 30,847 43,090,840
2024-04-02 13.84 13.92 13.7 13.82 +0.88% 17,594 24,297,105
2024-04-01 13.54 13.77 13.5 13.7 +1.11% 20,983 28,632,877
2024-03-29 13.4 13.56 13.32 13.55 +1.12% 15,076 20,333,390
2024-03-28 12.96 13.5 12.95 13.4 +2.92% 17,330 22,985,572
2024-03-27 13.16 13.39 13 13.02 -1.06% 16,881 22,238,342
2024-03-26 13.03 13.43 12.98 13.16 +0.23% 15,457 20,348,433
2024-03-25 13.48 13.67 13.08 13.13 -2.6% 16,948 22,656,102
2024-03-22 13.76 13.8 13.36 13.48 -2.11% 14,975 20,302,446
2024-03-21 13.72 13.85 13.49 13.77 +0.58% 17,366 23,810,716
2024-03-20 13.52 13.7 13.47 13.69 +0.96% 12,292 16,749,123
2024-03-19 13.62 13.74 13.43 13.56 -0.15% 14,388 19,571,668
2024-03-18 13.24 13.59 13.24 13.58 +2.57% 18,648 25,102,406
2024-03-15 13.11 13.25 12.97 13.24 +1.22% 16,070 21,127,392
2024-03-14 13.02 13.16 12.82 13.08 +0.46% 20,538 26,808,914
2024-03-13 13.04 13.13 12.77 13.02 -0.31% 18,146 23,494,254
2024-03-12 12.79 13.06 12.68 13.06 +2.75% 23,122 29,809,122
2024-03-11 12.54 12.74 12.45 12.71 +2.01% 17,936 22,684,120
2024-03-08 12.49 12.7 12.31 12.46 +0.81% 18,569 23,193,586
2024-03-07 12.68 12.84 12.36 12.36 -1.9% 20,380 25,701,310
2024-03-06 12.1 12.68 12.08 12.6 +3.45% 25,488 31,834,389
2024-03-05 12.6 12.71 12.15 12.18 -4.69% 29,049 35,844,012
2024-03-04 13.05 13.15 12.4 12.78 -2.52% 36,708 46,604,460
2024-03-01 13.31 13.44 13 13.11 -4.24% 36,716 48,206,851
2024-02-29 12.86 13.75 12.09 13.69 +1.94% 64,410 83,505,137
2024-02-28 13.91 14.96 13.09 13.43 -3.93% 82,553 116,649,862
2024-02-27 13.29 14.18 13.25 13.98 +5.51% 34,766 47,907,404
2024-02-26 13.03 13.69 12.95 13.25 +3.19% 33,581 44,636,109
2024-02-23 12.36 12.85 12.27 12.84 +4.56% 22,291 27,978,099
2024-02-22 11.87 12.28 11.84 12.28 +3.54% 28,695 34,735,084
2024-02-21 11.44 12.34 11.3 11.86 +1.98% 32,958 39,382,563
2024-02-20 11.55 11.79 11.23 11.63 +1.57% 32,327 37,556,571
2024-02-19 11.17 11.5 10.95 11.45 +7.51% 55,734 62,820,806
2024-02-08 9.88 10.65 9.2 10.65 +10.02% 46,054 46,040,680
2024-02-07 10.38 10.6 9.42 9.68 -6.2% 61,930 60,509,039
2024-02-06 10.3 11.11 10.28 10.32 -9.63% 57,034 59,276,403
2024-02-05 12.68 12.7 11.42 11.42 -10.01% 35,416 41,180,917
2024-02-02 14.01 14.28 12.57 12.69 -9.16% 40,974 53,762,144
2024-02-01 14.11 14.17 13.3 13.97 -1.06% 27,767 38,295,425
2024-01-31 15.17 15.54 14.02 14.12 -6.92% 27,411 39,597,985
2024-01-30 16 16 15.05 15.17 -4.53% 18,791 28,948,904
2024-01-29 16.82 16.93 15.86 15.89 -5.53% 22,619 36,548,707
2024-01-26 16.42 17.2 16.31 16.82 +2.44% 34,639 58,489,502
2024-01-25 15.79 16.54 15.62 16.42 +3.99% 22,384 36,101,859
2024-01-24 15.14 16.1 15.06 15.79 +4.85% 30,390 47,270,360
2024-01-23 15.44 15.99 14.61 15.06 -2.21% 26,575 39,738,577
2024-01-22 16.61 16.9 15.07 15.4 -7.28% 25,715 41,457,429
2024-01-19 17.25 17.3 16.61 16.61 -3.04% 15,733 26,516,834
2024-01-18 17.62 17.62 16.6 17.13 -2.28% 19,363 32,914,159
2024-01-17 17.87 18.02 17.5 17.53 -1.79% 15,464 27,502,379
2024-01-16 18.05 18.14 17.58 17.85 -1.44% 19,191 34,163,065
2024-01-15 17.85 18.18 17.83 18.11 +1.46% 15,868 28,668,635
2024-01-12 17.9 18.24 17.81 17.85 -0.56% 12,670 22,846,215
2024-01-11 17.84 17.95 17.7 17.95 +0.79% 7,631 13,629,719
2024-01-10 18.01 18.16 17.7 17.81 -0.84% 10,964 19,590,138
2024-01-09 17.89 18.13 17.8 17.96 +0.62% 11,211 20,126,471
2024-01-08 18.12 18.35 17.83 17.85 -1.16% 11,245 20,239,133
2024-01-05 18.41 18.45 17.96 18.06 -1.9% 12,333 22,382,783
2024-01-04 18.21 18.42 18.15 18.41 +1.15% 10,502 19,202,789
2024-01-03 18.19 18.28 18.03 18.2 +0.05% 13,124 23,843,094
2024-01-02 17.58 18.28 17.58 18.19 +3.53% 21,097 38,140,993

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

цЩ╢цЩишВбф╗╜ 688099

2022-2023两年

хЯГчзСхЕЙчФ╡ 688610

2022-2023两年

цШУхдйшВбф╗╜ 300812

2022-2023两年

чеЮщй░цЬ║чФ╡ 603109

2022-2023两年

чСЮцЭ╛чзСцКА 688090

近半年

ц╡╖щАЪхПСх▒Х 603162

近三个月

ч╗Яф╕АшВбф╗╜ 600506

2022-2023两年

ш╡Ых╛очФ╡хнР 300456

2022-2023两年

хдйхЕГшВбф╗╜ 003003

近期数据

щУ╢чжзчзСцКА 300221

2024年一季度

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
半导体

хглхЕ░х╛о (600460)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

2023年全年

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