хК▓цЧЕчОпхвГ 001230

数据更新至:

添加到对比分析

19.88 -1.24%

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

19.88
-1.24% -0.25
20.12
开盘价
20.39
最高价
19.46
最低价
18,523
成交量
数据更新至: 2025-03-25

技术指标

19.99
MA5 (5日均线)
19.73
MA10 (10日均线)
19.10
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 20.12 20.39 19.46 19.88 -1.24% 18,523 36,891,093
2025-03-24 20.07 21.18 19.52 20.13 -0.3% 42,971 87,616,363
2025-03-21 19.69 20.5 19.6 20.19 +2.28% 29,024 58,220,048
2025-03-20 20.05 20.05 19.63 19.74 -1.25% 14,111 27,881,361
2025-03-19 19.81 20.3 19.81 19.99 +0.86% 22,407 44,806,887
2025-03-18 19.92 20.2 19.8 19.82 -0.9% 22,429 44,698,878
2025-03-17 19.86 20.23 19.45 20 0% 39,310 77,931,702
2025-03-14 19.05 20.22 18.78 20 +5.1% 59,573 117,383,462
2025-03-13 18.56 19.2 18.5 19.03 +2.86% 40,081 75,925,335
2025-03-12 18.41 18.66 18.28 18.5 +1.09% 21,795 40,178,662
2025-03-11 18.48 18.6 17.94 18.3 -1.61% 27,921 50,828,862
2025-03-10 19.01 19.18 18.57 18.6 -2% 25,739 48,395,540
2025-03-07 18.4 19.35 18.35 18.98 +2.71% 46,069 87,108,672
2025-03-06 18.59 19.08 18.34 18.48 -0.59% 27,543 51,160,843
2025-03-05 18.42 18.69 18.14 18.59 -0.05% 18,324 33,719,653
2025-03-04 18.58 18.65 18.25 18.6 +0.49% 26,889 49,620,614
2025-03-03 18.2 18.65 18.09 18.51 +2.61% 24,551 45,157,447
2025-02-28 18.38 18.6 17.99 18.04 -1.85% 16,938 30,909,980
2025-02-27 18.38 18.52 18.12 18.38 +0.88% 19,726 36,123,758
2025-02-26 18 18.28 18 18.22 +1.56% 14,620 26,567,320
2025-02-25 17.9 18.02 17.8 17.94 -0.28% 7,901 14,157,616
2025-02-24 17.66 18.2 17.62 17.99 +2.45% 15,009 26,906,898
2025-02-21 17.68 17.72 17.48 17.56 -0.79% 7,892 13,865,300
2025-02-20 17.66 17.77 17.45 17.7 +1.14% 7,615 13,418,136
2025-02-19 17.4 17.64 17.36 17.5 +0.29% 8,484 14,842,760
2025-02-18 17.87 17.91 17.3 17.45 -2.35% 11,644 20,463,638
2025-02-17 17.59 18.01 17.59 17.87 +1.3% 11,342 20,222,753
2025-02-14 17.79 17.82 17.53 17.64 -0.73% 10,446 18,474,804
2025-02-13 17.89 18.35 17.76 17.77 -0.73% 11,314 20,321,807
2025-02-12 17.78 17.94 17.73 17.9 +0.39% 10,561 18,838,534
2025-02-11 17.68 17.86 17.66 17.83 +0.73% 11,683 20,749,655
2025-02-10 17.69 17.74 17.59 17.7 +0.63% 7,002 12,366,717
2025-02-07 17.45 17.68 17.39 17.59 +0.8% 10,386 18,251,963
2025-02-06 17.35 17.55 17.12 17.45 +0.29% 10,533 18,262,879
2025-02-05 17.23 17.68 17.02 17.4 +0.99% 12,480 21,612,159
2025-01-27 17.05 17.44 17.04 17.23 +1.59% 9,390 16,224,154
2025-01-24 16.91 17.07 16.73 16.96 +0.41% 8,841 14,922,759
2025-01-23 16.9 17.13 16.79 16.89 +0.84% 9,554 16,238,069
2025-01-22 16.8 16.93 16.68 16.75 -0.65% 7,680 12,876,785
2025-01-21 17.27 17.27 16.74 16.86 -1.75% 9,488 16,052,657
2025-01-20 16.68 17.2 16.53 17.16 +3.13% 13,609 23,098,176
2025-01-17 16.42 16.67 16.33 16.64 +1.22% 8,760 14,485,415
2025-01-16 16.43 16.62 16.24 16.44 +0.06% 8,245 13,571,925
2025-01-15 16.48 16.53 16.26 16.43 +0.18% 6,845 11,240,099
2025-01-14 16.08 16.4 15.8 16.4 +3.4% 9,657 15,690,171
2025-01-13 15.63 15.97 15.41 15.86 +0.25% 7,311 11,470,388
2025-01-10 16.14 16.28 15.79 15.82 -2.41% 7,286 11,714,377
2025-01-09 16.31 16.31 16.08 16.21 -0.18% 6,464 10,474,131
2025-01-08 16.26 16.5 15.89 16.24 -0.37% 9,433 15,346,388
2025-01-07 15.96 16.31 15.82 16.3 +1.62% 8,537 13,712,944
2025-01-06 15.8 16.39 15.57 16.04 +0.38% 9,514 15,206,853
2025-01-03 16.42 16.74 15.91 15.98 -3.21% 10,164 16,540,246
2025-01-02 16.64 16.9 16.26 16.51 -0.42% 12,005 19,988,216
2024-12-31 16.94 17.13 16.55 16.58 -2.3% 9,711 16,302,599
2024-12-30 17 17.17 16.76 16.97 -1.11% 9,262 15,693,833
2024-12-27 17.03 17.27 16.91 17.16 +0.88% 8,643 14,812,566
2024-12-26 16.89 17.07 16.85 17.01 +0.83% 7,598 12,898,399
2024-12-25 17.14 17.17 16.68 16.87 -1.58% 9,729 16,398,786
2024-12-24 16.94 17.18 16.88 17.14 +1.24% 12,186 20,806,606
2024-12-23 17.58 17.66 16.9 16.93 -3.7% 12,353 21,183,993
2024-12-20 17.26 17.69 17.26 17.58 +1.38% 7,847 13,760,063
2024-12-19 17.22 17.43 17.06 17.34 +0.7% 10,329 17,789,536
2024-12-18 17.35 17.66 17.03 17.22 -0.81% 11,020 19,089,805
2024-12-17 18.46 18.5 17.33 17.36 -5.86% 17,045 30,190,900
2024-12-16 18.4 18.65 18.35 18.44 +0.22% 11,576 21,401,400
2024-12-13 18.59 18.68 18.33 18.4 -1.08% 10,525 19,485,692
2024-12-12 18.49 18.62 18.39 18.6 +0.65% 11,035 20,465,935
2024-12-11 18.43 18.61 18.43 18.48 +0.16% 9,512 17,600,732
2024-12-10 19.2 19.31 18.44 18.45 -1.7% 20,663 38,534,602
2024-12-09 18.69 18.91 18.32 18.77 +1.57% 19,940 37,210,637
2024-12-06 18.35 18.62 18.22 18.48 +0.87% 11,364 20,986,337
2024-12-05 18.08 18.34 18.06 18.32 +1.55% 10,133 18,466,575
2024-12-04 18.28 18.39 17.87 18.04 -0.88% 9,947 18,015,412
2024-12-03 18.15 18.33 18.08 18.2 +0.28% 11,352 20,665,406
2024-12-02 18.06 18.15 17.98 18.15 +1.11% 12,697 22,951,610
2024-11-29 17.71 17.99 17.7 17.95 +1.01% 10,381 18,585,132
2024-11-28 17.5 17.92 17.5 17.77 +0.79% 10,383 18,459,000
2024-11-27 17.6 17.65 16.88 17.63 +0.4% 13,011 22,471,591
2024-11-26 17.6 17.75 17.41 17.56 -0.23% 7,749 13,624,981
2024-11-25 17.39 17.62 17.25 17.6 +1.97% 8,027 14,025,044
2024-11-22 17.86 18.01 17.18 17.26 -3.31% 9,573 16,865,947
2024-11-21 17.74 18.02 17.64 17.85 +0.56% 9,128 16,273,406
2024-11-20 17.35 17.76 17.35 17.75 +1.95% 10,199 17,948,042
2024-11-19 17.35 17.41 17.09 17.41 +1.34% 7,925 13,666,468
2024-11-18 17.28 17.63 17.04 17.18 -0.87% 10,173 17,576,767
2024-11-15 17.56 17.74 17.3 17.33 -0.8% 9,465 16,616,507
2024-11-14 17.93 18.06 17.45 17.47 -2.73% 9,505 16,857,873
2024-11-13 17.86 18.08 17.63 17.96 +0.34% 12,497 22,366,549
2024-11-12 18 18.17 17.72 17.9 -0.33% 16,999 30,528,096
2024-11-11 17.77 17.96 17.6 17.96 +1.53% 11,535 20,578,271
2024-11-08 17.77 17.85 17.6 17.69 0% 13,314 23,600,385
2024-11-07 17.37 17.7 17.35 17.69 +1.43% 12,315 21,675,387
2024-11-06 17.53 17.65 17.3 17.44 -0.06% 11,907 20,825,421
2024-11-05 17.15 17.46 17.15 17.45 +1.28% 13,592 23,561,754
2024-11-04 17.2 17.24 16.87 17.23 +1.35% 13,275 22,758,139
2024-11-01 17.36 17.5 16.96 17 -1.96% 16,473 28,228,891
2024-10-31 17.07 17.59 17 17.34 +1.11% 14,868 25,847,145
2024-10-30 17.18 17.89 16.94 17.15 -2.17% 23,262 40,150,394
2024-10-29 18.15 18.49 17.41 17.53 +1.98% 51,053 92,214,977
2024-10-28 17.08 17.23 16.86 17.19 +1.78% 12,109 20,661,064
2024-10-25 16.73 16.91 16.65 16.89 +1.32% 10,355 17,371,348
2024-10-24 16.66 16.68 16.51 16.67 +0.06% 5,668 9,409,606
2024-10-23 16.69 16.78 16.55 16.66 -0.18% 8,780 14,649,328
2024-10-22 16.59 16.75 16.46 16.69 +0.54% 9,096 15,135,252
2024-10-21 16.78 16.94 16.47 16.6 -0.24% 12,899 21,486,834
2024-10-18 15.99 16.81 15.88 16.64 +4.07% 20,324 33,382,089
2024-10-17 16.39 16.39 15.96 15.99 -0.99% 7,030 11,329,442
2024-10-16 15.82 16.28 15.75 16.15 +0.87% 9,879 15,952,159
2024-10-15 16.36 16.36 15.98 16.01 -1.78% 10,570 17,069,218
2024-10-14 16.05 16.34 15.92 16.3 +2.71% 11,019 17,847,687
2024-10-11 16.36 16.5 15.65 15.87 -3.05% 11,609 18,639,461
2024-10-10 16.4 16.6 16.12 16.37 +1.61% 16,785 27,610,346
2024-10-09 17.3 17.3 16.11 16.11 -7.52% 28,332 47,389,153
2024-10-08 18.18 18.19 16.73 17.42 +4.88% 38,773 67,784,883
2024-09-30 15.6 16.75 15.55 16.61 +8.28% 38,048 61,518,751
2024-09-27 14.83 15.45 14.83 15.34 +4.14% 16,906 25,572,289
2024-09-26 14.44 14.75 14.38 14.73 +2.01% 9,270 13,536,202
2024-09-25 14.36 14.59 14.32 14.44 +1.62% 11,861 17,189,600
2024-09-24 13.91 14.24 13.91 14.21 +2.38% 7,179 10,140,711
2024-09-23 13.89 13.96 13.75 13.88 -0.14% 3,797 5,263,558
2024-09-20 13.95 14.04 13.75 13.9 -0.36% 3,784 5,244,215
2024-09-19 13.77 14.03 13.73 13.95 +1.45% 6,157 8,584,011
2024-09-18 13.99 14 13.54 13.75 -1.5% 4,324 5,920,297
2024-09-13 14.17 14.26 13.95 13.96 -1.76% 4,729 6,632,613
2024-09-12 14.19 14.35 14.16 14.21 0% 4,922 7,020,253
2024-09-11 14.22 14.36 14.1 14.21 -0.07% 5,036 7,180,266
2024-09-10 14.12 14.26 14.04 14.22 +0.64% 4,685 6,639,673
2024-09-09 14.14 14.24 13.83 14.13 -1.12% 4,758 6,688,441
2024-09-06 14.37 14.44 14.05 14.29 -0.56% 4,428 6,305,452
2024-09-05 14.23 14.44 14.2 14.37 +0.91% 3,880 5,574,239
2024-09-04 14.23 14.38 14.21 14.24 -0.49% 4,585 6,555,334
2024-09-03 14.2 14.4 14.2 14.31 +0.42% 4,193 6,004,869
2024-09-02 14.42 14.53 14.21 14.25 -1.66% 7,041 10,113,432
2024-08-30 14.35 14.65 14.35 14.49 +0.14% 11,971 17,360,839
2024-08-29 14.28 14.47 14.25 14.47 +0.14% 6,336 9,108,322
2024-08-28 14.21 14.52 14.15 14.45 +0.7% 5,685 8,176,799
2024-08-27 14.2 14.49 14.2 14.35 +1.06% 8,981 12,920,400
2024-08-26 13.85 14.22 13.85 14.2 +2.38% 6,460 9,123,059
2024-08-23 14.08 14.08 13.71 13.87 -0.79% 5,344 7,404,056
2024-08-22 14.07 14.2 13.98 13.98 -0.71% 6,210 8,743,318
2024-08-21 14.24 14.24 13.99 14.08 -1.26% 6,707 9,456,241
2024-08-20 14.7 14.79 14.15 14.26 -3.71% 14,959 21,480,205
2024-08-19 14.68 14.84 14.63 14.81 -0.47% 12,920 19,015,076
2024-08-16 15.26 15.3 14.74 14.88 -3.94% 26,689 39,774,654
2024-08-15 15.85 15.9 15.25 15.49 -2.82% 41,023 63,649,801
2024-08-14 15.12 16.78 15.12 15.94 +3.98% 57,050 91,091,124
2024-08-13 14.63 15.35 14.3 15.33 +3.79% 28,632 43,027,171
2024-08-12 14.62 14.99 14.62 14.77 +2.21% 16,999 25,180,949
2024-08-09 14.65 14.81 14.39 14.45 -1.23% 10,395 15,174,952
2024-08-08 14.79 14.9 14.5 14.63 -1.75% 7,888 11,581,526
2024-08-07 14.87 15.05 14.86 14.89 -0.27% 6,051 9,051,123
2024-08-06 14.82 14.99 14.68 14.93 +1.77% 11,690 17,382,094
2024-08-05 15 15.18 14.65 14.67 -3.23% 14,683 21,957,682
2024-08-02 15.08 15.35 15.07 15.16 -0.66% 12,194 18,534,414
2024-08-01 15.27 15.64 15.17 15.26 0% 19,398 29,862,817
2024-07-31 15.18 15.38 14.97 15.26 -0.33% 21,276 32,376,320
2024-07-30 15.5 15.63 15.1 15.31 -2.79% 25,987 39,767,203
2024-07-29 15.32 15.75 15.05 15.75 +2.94% 33,454 52,000,394
2024-07-26 15.09 15.68 14.8 15.3 +1.66% 40,970 62,602,128
2024-07-25 14.22 15.08 14.08 15.05 +4.08% 29,172 42,627,283
2024-07-24 14.2 14.98 14.19 14.46 -0.69% 28,933 42,262,246
2024-07-23 14.15 15.41 14.06 14.56 +2.75% 37,572 55,759,727
2024-07-22 13.78 14.24 13.78 14.17 +2.24% 8,495 11,929,760
2024-07-19 13.78 13.95 13.67 13.86 +0.07% 6,273 8,686,605
2024-07-18 14.2 14.27 13.52 13.85 -2.19% 12,288 16,945,236
2024-07-17 13.72 14.34 13.71 14.16 +2.39% 10,606 14,914,307
2024-07-16 13.91 14.09 13.7 13.83 -1.21% 4,546 6,281,191
2024-07-15 14.08 14.17 13.9 14 -0.57% 4,962 6,945,711
2024-07-12 14.06 14.27 14.02 14.08 +0.14% 4,582 6,485,381
2024-07-11 13.98 14.08 13.77 14.06 +2.63% 6,017 8,420,851
2024-07-10 13.87 13.87 13.65 13.7 -1.23% 4,704 6,473,676
2024-07-09 13.5 13.9 13.4 13.87 +2.29% 8,512 11,630,492
2024-07-08 13.87 13.9 13.46 13.56 -1.88% 4,989 6,807,511
2024-07-05 13.65 13.9 13.35 13.82 +1.99% 5,287 7,249,651
2024-07-04 14.25 14.27 13.55 13.55 -4.38% 6,494 8,956,635
2024-07-03 14.46 14.46 14.12 14.17 -1.25% 6,898 9,833,483
2024-07-02 14.06 14.42 14 14.35 +2.06% 8,748 12,487,539
2024-07-01 13.93 14.15 13.84 14.06 +1.22% 8,393 11,764,152
2024-06-28 13.76 14.12 13.76 13.89 +0.07% 8,201 11,476,901
2024-06-27 14.24 14.29 13.82 13.88 -2.18% 9,389 13,179,562
2024-06-26 13.86 14.28 13.68 14.19 +2.38% 11,837 16,577,307
2024-06-25 14.06 14.35 13.77 13.86 -2.26% 13,552 18,973,225
2024-06-24 14.78 15 14.03 14.18 -5.47% 20,995 30,284,636
2024-06-21 14.97 15.41 14.55 15 -1.9% 23,719 35,537,025
2024-06-20 14.83 15.5 14.55 15.29 +3.03% 30,312 45,643,678
2024-06-19 14.8 15.79 14.45 14.84 +1.5% 32,301 48,311,295
2024-06-18 14.12 14.74 14.03 14.62 +3.32% 12,214 17,618,283
2024-06-17 14.27 14.4 14.13 14.15 -1.12% 5,525 7,884,878
2024-06-14 14.16 14.35 14.13 14.31 +0.7% 4,739 6,750,036
2024-06-13 14.33 14.54 14.2 14.21 -1.32% 5,613 8,038,704
2024-06-12 14.02 14.41 14.02 14.4 +2.71% 5,736 8,207,546
2024-06-11 14.1 14.24 13.71 14.02 -0.5% 6,929 9,705,502
2024-06-07 13.51 14.16 13.51 14.09 +5.39% 13,011 18,097,155
2024-06-06 14.12 14.22 13.22 13.37 -22.58% 14,418 19,652,314
2024-06-05 17.42 17.97 17.25 17.27 -4.48% 11,445 20,008,543
2024-06-04 18.45 18.45 17.75 18.08 -2.32% 7,290 13,091,030
2024-06-03 19.1 19.11 18.18 18.51 -2.99% 7,403 13,752,517
2024-05-31 19 19.19 18.73 19.08 +1.06% 5,088 9,624,995
2024-05-30 19.08 19.27 18.86 18.88 -1.05% 6,355 12,102,202
2024-05-29 18.76 19.15 18.68 19.08 +1.6% 5,072 9,653,779
2024-05-28 19.05 19.08 18.74 18.78 -1.52% 6,260 11,844,265
2024-05-27 19.05 19.08 18.74 19.07 +0.16% 6,287 11,894,201
2024-05-24 19.19 19.28 18.93 19.04 +0.21% 4,455 8,536,795
2024-05-23 19.34 19.5 18.93 19 -2.26% 4,271 8,152,525
2024-05-22 19.45 19.54 19.3 19.44 +0.52% 3,835 7,456,829
2024-05-21 19.59 19.6 19.17 19.34 -1.18% 4,955 9,579,708
2024-05-20 19.77 19.83 19.5 19.57 -0.61% 9,496 18,644,240
2024-05-17 19.6 19.72 19.47 19.69 +1.13% 6,390 12,520,029
2024-05-16 19.45 19.63 19.34 19.47 +0.67% 5,791 11,293,924
2024-05-15 19.41 19.46 19.26 19.34 -0.36% 3,733 7,238,871
2024-05-14 19.68 19.68 19.29 19.41 +0.67% 4,941 9,591,126
2024-05-13 19.38 19.49 19.21 19.28 -1.03% 5,965 11,539,672
2024-05-10 19.77 19.77 19.41 19.48 -0.61% 6,592 12,893,779
2024-05-09 19.28 19.7 19.28 19.6 +0.82% 5,896 11,553,181
2024-05-08 19.31 19.77 19.31 19.44 -0.36% 5,681 11,048,648
2024-05-07 19.36 19.51 19.19 19.51 +0.77% 7,518 14,588,598
2024-05-06 19.39 19.62 19.25 19.36 +0.05% 11,216 21,784,462
2024-04-30 18.73 19.46 18.73 19.35 +2.44% 14,379 27,609,329
2024-04-29 18.18 18.89 18.18 18.89 +3.79% 10,270 19,124,481
2024-04-26 17.87 18.28 17.82 18.2 +1.85% 9,057 16,369,329
2024-04-25 17.8 18 17.51 17.87 +1.48% 5,881 10,511,530
2024-04-24 17.19 17.67 17.19 17.61 +2.56% 5,698 9,962,687
2024-04-23 17.02 17.36 16.9 17.17 +1.48% 5,303 9,089,606
2024-04-22 17.18 17.45 16.63 16.92 -1.51% 5,611 9,523,758
2024-04-19 17.17 17.46 17 17.18 -0.41% 6,126 10,536,310
2024-04-18 17.45 17.57 17.06 17.25 -1.15% 7,575 13,146,352
2024-04-17 16.56 17.51 16.56 17.45 +6.08% 10,956 18,926,740
2024-04-16 17.78 17.78 16.35 16.45 -7.27% 12,144 20,255,375
2024-04-15 18.75 18.99 17.39 17.74 -6.58% 11,667 20,903,309
2024-04-12 19.08 19.3 18.86 18.99 -0.47% 5,674 10,816,719
2024-04-11 18.7 19.3 18.35 19.08 +1.65% 5,610 10,699,748
2024-04-10 19.17 19.3 18.63 18.77 -2.09% 4,808 9,086,945
2024-04-09 18.84 19.28 18.84 19.17 +1.81% 4,977 9,502,382
2024-04-08 19.44 19.44 18.83 18.83 -3.14% 7,328 14,010,313
2024-04-03 19.41 19.7 19.27 19.44 -0.56% 10,643 20,617,096
2024-04-02 19.74 19.8 19.37 19.55 +1.51% 13,476 26,347,421
2024-04-01 19.03 19.26 19 19.26 +1.69% 6,325 12,110,792
2024-03-29 18.61 19.01 18.59 18.94 +1.77% 6,430 12,117,140
2024-03-28 18.12 18.8 18.12 18.61 +1.86% 5,702 10,585,142
2024-03-27 18.51 18.93 18.27 18.27 -2.61% 5,604 10,450,607
2024-03-26 18.58 18.86 18.41 18.76 +0.48% 6,229 11,602,352
2024-03-25 18.94 19.06 18.61 18.67 -1.43% 6,735 12,727,680
2024-03-22 19.39 19.41 18.81 18.94 -2.22% 6,110 11,640,188
2024-03-21 19.42 19.55 19.13 19.37 -0.26% 6,117 11,821,538
2024-03-20 19.21 19.42 19.02 19.42 +1.09% 5,900 11,393,744
2024-03-19 19.05 19.34 19.05 19.21 +0.31% 8,969 17,216,616
2024-03-18 19 19.18 18.9 19.15 +0.74% 11,369 21,673,209
2024-03-15 18.52 19.09 18.29 19.01 +2.81% 12,713 23,817,098
2024-03-14 18.45 18.69 18.27 18.49 +0.22% 8,135 15,065,343
2024-03-13 18.44 18.54 18.27 18.45 -0.05% 5,979 11,003,418
2024-03-12 18.16 18.46 18.01 18.46 +1.65% 8,473 15,508,786
2024-03-11 17.8 18.16 17.8 18.16 +1.62% 6,271 11,288,583
2024-03-08 17.82 17.93 17.5 17.87 +0.62% 5,977 10,594,976
2024-03-07 17.96 18.02 17.58 17.76 -0.39% 7,644 13,625,826
2024-03-06 17.64 17.99 17.51 17.83 +1.13% 8,391 14,920,020
2024-03-05 17.92 18.08 17.46 17.63 -2.76% 9,292 16,467,022
2024-03-04 18.57 18.57 17.82 18.13 -0.55% 7,142 12,980,589
2024-03-01 18.11 18.3 17.97 18.23 +1.17% 8,915 16,177,703
2024-02-29 17.18 18.02 17.13 18.02 +3.33% 13,668 24,164,652
2024-02-28 18.91 19.31 17.38 17.44 -8.21% 19,961 36,743,470
2024-02-27 18.33 19 18.15 19 +3.66% 11,067 20,637,784
2024-02-26 18.2 18.62 18.06 18.33 +0.66% 14,274 26,190,120
2024-02-23 17.71 18.3 17.59 18.21 +4% 12,167 21,844,262
2024-02-22 17.26 17.53 17.18 17.51 +1.45% 8,220 14,312,022
2024-02-21 16.8 17.61 16.8 17.26 +1.41% 11,608 20,065,050
2024-02-20 17 17.08 16.8 17.02 +0.29% 7,891 13,369,814
2024-02-19 16.62 17 16.56 16.97 +3.86% 14,815 24,947,396
2024-02-08 14.99 16.34 14.43 16.34 +10.03% 18,115 28,099,757
2024-02-07 15.58 15.98 14.71 14.85 -5.71% 16,890 25,531,266
2024-02-06 15.82 16.49 14.72 15.75 -1.93% 16,520 25,400,103
2024-02-05 17.67 17.72 16.04 16.06 -9.88% 14,294 23,391,037
2024-02-02 18.99 19.26 17.04 17.82 -5.81% 13,046 23,535,160
2024-02-01 19.5 19.5 18.6 18.92 -2.82% 10,672 20,286,776
2024-01-31 20.66 20.66 19.14 19.47 -4.42% 10,551 20,922,626
2024-01-30 21.2 21.2 20.29 20.37 -3% 8,164 16,909,511
2024-01-29 21.8 21.8 21 21 -2.33% 8,831 18,725,410
2024-01-26 21.47 21.95 21.46 21.5 +0.05% 7,721 16,758,647
2024-01-25 20.7 21.57 20.53 21.49 +3.72% 10,015 21,235,023
2024-01-24 20.77 21.1 19.97 20.72 +0.1% 9,593 19,739,206
2024-01-23 21.13 21.17 20.31 20.7 -2.04% 9,349 19,361,580
2024-01-22 22.48 22.49 20.91 21.13 -6.01% 9,018 19,572,013
2024-01-19 22.63 22.88 22.26 22.48 -0.62% 5,604 12,631,863
2024-01-18 23 23.4 22.11 22.62 -2.88% 8,832 19,912,411
2024-01-17 23.69 23.93 23.2 23.29 -1.73% 4,621 10,869,622
2024-01-16 23.8 23.9 23.43 23.7 -0.42% 4,565 10,793,634
2024-01-15 23.9 23.9 23.56 23.8 -0.54% 4,815 11,432,253
2024-01-12 24.14 24.33 23.82 23.93 0% 8,404 20,276,638
2024-01-11 23.75 23.98 23.57 23.93 +1.27% 3,195 7,603,202
2024-01-10 23.81 23.99 23.51 23.63 -0.76% 4,880 11,591,950
2024-01-09 23.5 23.95 23.5 23.81 +1.41% 3,805 9,044,926
2024-01-08 23.8 23.87 23.46 23.48 -1.34% 4,253 10,083,456
2024-01-05 24.04 24.19 23.68 23.8 -1% 4,435 10,635,301
2024-01-04 24 24.08 23.84 24.04 +0.25% 4,166 9,996,331
2024-01-03 24.06 24.06 23.86 23.98 +0.04% 5,062 12,120,977
2024-01-02 23.47 24.12 23.47 23.97 +2.17% 8,642 20,666,119

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

хНОхоЙщСлхИЫ 300928

近期数据

х▒▒хнРщлШчзС 000981

2024年一季度

хНЪщЫЕчФЯчЙй 300294

近三个月

хоПхНОцХ░чзС 688789

2023年全年

цЧнхНЗщЫЖхЫв 603305

2024年一季度

хоПшЛ▒цЩ║шГ╜ 001266

2022-2023两年

хдйчзжшгЕхдЗ 300922

2023年全年

ф╕ЙхПЛшБФф╝Ч 300932

近期数据

хШЙхНОшВбф╗╜ 603182

近半年

ф╕Йц╣ШхН░ш▒б 000863

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年

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