хИйф╗БчзСцКА 001259

数据更新至:

添加到对比分析

22.13 +1.37%

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

22.13
+1.37% +0.3
21.9
开盘价
22.24
最高价
21.65
最低价
12,224
成交量
数据更新至: 2025-03-25

技术指标

22.81
MA5 (5日均线)
23.12
MA10 (10日均线)
23.04
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 21.9 22.24 21.65 22.13 +1.37% 12,224 26,784,743
2025-03-24 22.99 23.18 21.45 21.83 -5.05% 32,072 70,705,941
2025-03-21 23.54 23.54 22.94 22.99 -2.38% 10,726 24,848,449
2025-03-20 23.56 23.68 23.21 23.55 +0.08% 9,160 21,530,590
2025-03-19 23.53 23.66 23.33 23.53 -0.34% 7,872 18,488,109
2025-03-18 23.66 23.7 23.44 23.61 +0.25% 7,837 18,475,261
2025-03-17 23.5 23.69 23.22 23.55 +0.04% 9,538 22,385,884
2025-03-14 23 23.58 22.8 23.54 +1.82% 16,356 38,119,451
2025-03-13 23.3 23.44 22.68 23.12 -0.77% 11,319 25,976,152
2025-03-12 23.17 23.35 23 23.3 +1.3% 7,910 18,335,653
2025-03-11 22.91 23.15 22.81 23 -0.43% 8,842 20,315,790
2025-03-10 23.1 23.57 23 23.1 -0.35% 11,758 27,338,216
2025-03-07 23.2 23.58 23.01 23.18 -0.73% 10,089 23,454,238
2025-03-06 22.98 23.4 22.75 23.35 +2.14% 17,463 40,336,670
2025-03-05 22.88 22.95 22.5 22.86 -0.04% 8,674 19,691,378
2025-03-04 22.76 22.88 22.52 22.87 +0.88% 8,074 18,410,268
2025-03-03 22.7 22.96 22.56 22.67 -0.22% 10,652 24,279,823
2025-02-28 22.93 23.1 22.47 22.72 -1.17% 11,156 25,364,582
2025-02-27 23 23.15 22.56 22.99 -0.04% 11,129 25,398,744
2025-02-26 22.9 23.2 22.86 23 0% 9,688 22,314,123
2025-02-25 22.8 23.1 22.79 23 +0.09% 9,980 22,854,932
2025-02-24 22.88 23.23 22.74 22.98 +0.04% 9,292 21,326,122
2025-02-21 23.19 23.28 22.75 22.97 -0.95% 7,165 16,437,005
2025-02-20 23.17 23.26 22.9 23.19 +0.83% 8,061 18,661,550
2025-02-19 22.68 23.18 22.51 23 +1.23% 7,714 17,754,750
2025-02-18 23.19 23.25 22.51 22.72 -1.94% 9,064 20,708,828
2025-02-17 22.98 23.28 22.8 23.17 +0.83% 8,719 20,092,658
2025-02-14 22.92 23.14 22.8 22.98 +0.39% 7,740 17,780,426
2025-02-13 23.21 23.36 22.89 22.89 -1.25% 7,128 16,436,436
2025-02-12 23.09 23.4 22.95 23.18 -0.6% 7,769 17,984,470
2025-02-11 23.24 23.45 23.01 23.32 +0.34% 11,466 26,650,059
2025-02-10 23.25 23.47 23.14 23.24 +0.04% 13,476 31,362,253
2025-02-07 23.29 23.45 22.83 23.23 -0.09% 12,223 28,302,994
2025-02-06 23.37 23.37 22.82 23.25 -0.13% 13,763 31,821,939
2025-02-05 23.49 23.53 23.12 23.28 +0.34% 15,496 36,108,509
2025-01-27 23.1 23.47 22.91 23.2 +1.27% 21,449 49,866,938
2025-01-24 22 22.98 21.81 22.91 +4.14% 18,256 41,104,109
2025-01-23 21.78 22.12 21.38 22 +3.14% 14,945 32,641,152
2025-01-22 21.6 21.6 21.06 21.33 -0.84% 7,342 15,652,944
2025-01-21 21.59 21.78 21.2 21.51 -0.51% 10,810 23,233,665
2025-01-20 21.36 21.8 21.05 21.62 +2.17% 11,246 24,205,619
2025-01-17 21.59 21.59 21 21.16 -1.49% 10,190 21,595,329
2025-01-16 21.36 22.39 21.11 21.48 +1.13% 14,364 31,147,319
2025-01-15 21.42 21.63 21.02 21.24 -0.33% 10,854 23,126,317
2025-01-14 20.15 21.43 20.1 21.31 +6.82% 15,819 32,948,400
2025-01-13 19.9 20.14 19.07 19.95 +0.76% 12,035 23,713,839
2025-01-10 20.66 20.8 19.8 19.8 -4.12% 10,443 21,184,993
2025-01-09 20.68 20.86 20.43 20.65 +0.44% 6,974 14,421,432
2025-01-08 20.89 20.89 19.9 20.56 -0.34% 9,331 19,057,675
2025-01-07 20.27 20.66 19.91 20.63 +3.25% 9,576 19,459,951
2025-01-06 20.2 20.66 19.4 19.98 -1.09% 12,219 24,406,882
2025-01-03 21.4 21.58 20.11 20.2 -5.03% 13,006 26,968,137
2025-01-02 21.61 21.96 21.11 21.27 -1.53% 10,803 23,273,921
2024-12-31 22.19 22.19 21.5 21.6 -1.68% 11,263 24,492,898
2024-12-30 22.57 22.57 21.63 21.97 -1.92% 9,430 20,767,109
2024-12-27 22.22 22.6 21.9 22.4 +1.59% 9,485 21,261,157
2024-12-26 21.73 22.45 21.73 22.05 +1.1% 9,706 21,486,612
2024-12-25 22.41 22.5 21.55 21.81 -3.07% 13,970 30,532,174
2024-12-24 22.55 22.96 22.04 22.5 -0.09% 15,435 34,631,801
2024-12-23 23.75 24.18 22.4 22.52 -6.09% 21,601 49,712,928
2024-12-20 23.54 24.06 23.37 23.98 +1.87% 20,975 50,013,592
2024-12-19 23.51 23.82 23.06 23.54 +0.13% 16,231 37,936,350
2024-12-18 23.5 23.95 23.12 23.51 -0.38% 13,551 31,843,172
2024-12-17 24.68 24.8 23.41 23.6 -4.41% 22,025 52,468,231
2024-12-16 24.7 25.1 24.51 24.69 -0.04% 12,736 31,551,518
2024-12-13 25.07 25.27 24.66 24.7 -1.4% 15,851 39,356,338
2024-12-12 24.36 25.14 24.26 25.05 +2.79% 22,719 56,200,497
2024-12-11 24.32 24.45 24.03 24.37 +0.21% 12,240 29,659,368
2024-12-10 24.74 24.74 24.17 24.32 +0.5% 24,222 59,111,899
2024-12-09 24.15 24.28 23.85 24.2 +0.83% 14,468 34,831,776
2024-12-06 23.84 24.07 23.64 24 +0.67% 17,673 42,174,397
2024-12-05 23.72 23.93 23.6 23.84 +0.51% 16,361 38,888,429
2024-12-04 23.74 24.18 23.6 23.72 +0.42% 30,112 71,750,262
2024-12-03 23.38 24.1 23.17 23.62 +1.55% 26,265 61,584,763
2024-12-02 23.14 23.58 23.03 23.26 +0.52% 42,058 97,904,755
2024-11-29 22.06 23.38 22.06 23.14 -1.2% 72,451 163,829,187
2024-11-28 24.72 26.4 23.42 23.42 -7.32% 72,611 184,465,390
2024-11-27 24.9 25.35 23 25.27 +0.28% 33,519 81,435,473
2024-11-26 25.7 27.79 24 25.2 -4.07% 52,848 136,025,309
2024-11-25 24.76 26.6 24.61 26.27 +3.63% 47,705 121,296,719
2024-11-22 25.39 25.99 24.07 25.35 +1.97% 54,317 136,464,793
2024-11-21 23.78 25.06 23.34 24.86 +5.16% 44,682 108,881,885
2024-11-20 22.7 23.75 22.45 23.64 +4.56% 32,568 75,708,816
2024-11-19 22.18 22.8 21.95 22.61 +1.94% 20,245 45,369,325
2024-11-18 22.84 23.46 21.67 22.18 -4.27% 21,195 47,785,277
2024-11-15 22.8 23.97 22.71 23.17 +0.78% 32,088 74,590,045
2024-11-14 23.4 23.75 22.74 22.99 -1.92% 32,564 75,724,886
2024-11-13 22.6 24 22.35 23.44 +3.08% 31,235 72,061,113
2024-11-12 22.54 23.32 22.41 22.74 +0.35% 26,371 60,048,531
2024-11-11 21.87 22.68 21.77 22.66 +3.75% 17,877 39,746,632
2024-11-08 21.83 22.08 21.58 21.84 +0.09% 11,354 24,744,902
2024-11-07 21.39 21.83 21.35 21.82 +1.91% 11,402 24,759,235
2024-11-06 21.43 21.63 21.21 21.41 -0.46% 9,664 20,718,403
2024-11-05 21.4 21.54 21.11 21.51 +1.37% 12,292 26,244,071
2024-11-04 20.52 21.3 20.51 21.22 +2.96% 10,076 21,201,163
2024-11-01 21.22 21.56 20.6 20.61 -3.47% 12,559 26,336,079
2024-10-31 21.04 21.49 20.95 21.35 +1.33% 11,466 24,408,719
2024-10-30 21.4 21.69 20.7 21.07 -1.91% 12,814 27,126,020
2024-10-29 22.28 22.28 21.43 21.48 -2.41% 15,228 33,149,479
2024-10-28 21.76 22.06 21.74 22.01 +1.52% 11,520 25,243,888
2024-10-25 21.23 21.78 21.23 21.68 +2.17% 11,023 23,738,900
2024-10-24 21.14 21.36 21.03 21.22 -0.38% 6,024 12,761,635
2024-10-23 21.35 21.45 21.13 21.3 -0.23% 9,787 20,892,859
2024-10-22 20.9 21.58 20.9 21.35 +1.28% 11,163 23,864,744
2024-10-21 20.85 21.15 20.74 21.08 +1.1% 13,749 28,856,669
2024-10-18 20.47 21.1 20.37 20.85 +1.66% 11,015 22,817,395
2024-10-17 20.72 21.12 20.5 20.51 -0.53% 8,022 16,665,192
2024-10-16 20.35 20.82 20.11 20.62 +0.63% 8,652 17,838,415
2024-10-15 20.82 20.95 20.47 20.49 -1.49% 9,044 18,755,907
2024-10-14 20.6 20.9 20.32 20.8 +1.86% 12,528 25,884,686
2024-10-11 21.36 21.56 20.2 20.42 -4.4% 12,601 26,181,714
2024-10-10 21.17 21.87 20.77 21.36 +3.09% 16,384 34,956,913
2024-10-09 22.03 22.2 20.66 20.72 -8.32% 24,567 52,809,335
2024-10-08 23.86 24 21.26 22.6 +3.29% 42,802 96,988,218
2024-09-30 20.97 22.13 20.49 21.88 +7.57% 32,367 69,355,477
2024-09-27 19.86 20.59 19.75 20.34 +3.25% 15,329 30,926,655
2024-09-26 19.38 19.7 19.2 19.7 +2.02% 11,714 22,845,354
2024-09-25 19.45 19.68 19.18 19.31 +0.84% 10,506 20,423,674
2024-09-24 18.86 19.17 18.61 19.15 +1.59% 9,785 18,554,743
2024-09-23 18.72 19.01 18.72 18.85 0% 6,166 11,640,466
2024-09-20 18.8 19.01 18.5 18.85 +0.53% 8,679 16,342,763
2024-09-19 18.62 18.86 18.33 18.75 +2.46% 8,302 15,508,597
2024-09-18 18.62 18.98 18.03 18.3 -1.72% 8,196 14,980,593
2024-09-13 18.95 19.05 18.62 18.62 -1.64% 10,039 18,857,313
2024-09-12 19.5 19.58 18.93 18.93 -4.3% 20,214 38,864,880
2024-09-11 20.61 22.19 19.49 19.78 -3.32% 49,080 100,885,196
2024-09-10 19.7 20.53 19.7 20.46 +3.86% 20,379 41,109,993
2024-09-09 19.25 19.73 19.25 19.7 +1.6% 5,213 10,218,859
2024-09-06 19.7 19.74 19.24 19.39 -1.57% 5,458 10,656,787
2024-09-05 19.52 19.74 19.43 19.7 +1.55% 4,295 8,423,995
2024-09-04 19.53 19.71 19.4 19.4 -1.22% 4,123 8,057,499
2024-09-03 19.68 19.83 19.4 19.64 -0.15% 4,706 9,239,996
2024-09-02 19.6 19.85 19.6 19.67 -0.1% 8,627 17,013,410
2024-08-30 19.59 19.88 19.38 19.69 +1.03% 9,344 18,404,521
2024-08-29 19.32 19.54 19.22 19.49 +0.46% 6,265 12,195,844
2024-08-28 19.32 19.45 19 19.4 +1.25% 6,624 12,816,829
2024-08-27 19.23 19.5 19.08 19.16 -0.36% 7,697 14,810,419
2024-08-26 18.79 19.24 18.55 19.23 +2.78% 9,843 18,745,043
2024-08-23 18.71 18.85 18.45 18.71 -1.21% 6,302 11,760,838
2024-08-22 19.24 19.32 18.88 18.94 -1.56% 5,925 11,299,742
2024-08-21 19.14 19.34 19.06 19.24 +0.16% 6,739 12,940,025
2024-08-20 19.49 19.59 19 19.21 -1.44% 9,278 17,814,314
2024-08-19 19.88 20.01 19.35 19.49 -3.23% 13,917 27,309,239
2024-08-16 19.68 20.16 19.48 20.14 +2.6% 15,685 31,235,843
2024-08-15 19.98 20.06 19.61 19.63 -1.85% 10,955 21,667,117
2024-08-14 20 20.1 19.8 20 +0.65% 6,239 12,464,347
2024-08-13 19.71 19.95 19.51 19.87 +0.46% 6,743 13,318,199
2024-08-12 19.8 19.94 19.56 19.78 +0.56% 7,012 13,869,602
2024-08-09 19.89 20.18 19.65 19.67 -0.2% 6,838 13,607,490
2024-08-08 19.81 19.93 19.48 19.71 -0.5% 5,269 10,374,230
2024-08-07 19.88 20.04 19.74 19.81 -0.25% 4,853 9,644,619
2024-08-06 19.73 19.88 19.64 19.86 +1.9% 6,672 13,191,513
2024-08-05 20.05 20.36 19.47 19.49 -3.71% 9,337 18,588,222
2024-08-02 20.06 20.55 19.98 20.24 +0.3% 12,330 25,077,929
2024-08-01 20.25 20.5 20.08 20.18 +0.1% 8,938 18,076,577
2024-07-31 19.77 20.24 19.74 20.16 +1.97% 9,425 18,921,826
2024-07-30 19.59 19.82 19.58 19.77 +0.66% 6,698 13,209,001
2024-07-29 19.88 20 19.5 19.64 -1.36% 10,744 21,183,197
2024-07-26 19.87 20.79 19.75 19.91 +2% 13,906 27,969,955
2024-07-25 19.19 19.61 19.08 19.52 +1.14% 11,240 21,741,626
2024-07-24 19.4 19.63 19.25 19.3 -1.28% 8,022 15,548,913
2024-07-23 20.2 20.2 19.22 19.55 -4.21% 16,516 32,385,225
2024-07-22 20.33 20.88 20.19 20.41 -1.21% 19,315 39,690,257
2024-07-19 19.87 20.79 19.76 20.66 +3.15% 11,421 23,299,347
2024-07-18 19.71 20.07 18.88 20.03 +1.37% 11,114 21,603,109
2024-07-17 20.07 20.1 19.75 19.76 -1.45% 8,407 16,715,186
2024-07-16 20.11 20.36 19.94 20.05 -1.04% 10,960 22,033,745
2024-07-15 20.8 20.86 20.1 20.26 -3.06% 10,925 22,149,905
2024-07-12 21.59 21.62 20.85 20.9 -3.29% 15,109 32,035,450
2024-07-11 20.7 21.8 20.61 21.61 +4.85% 35,550 76,143,527
2024-07-10 20.39 20.93 19.95 20.61 +0.78% 13,898 28,416,437
2024-07-09 20.24 20.76 20 20.45 +0.74% 13,812 28,070,900
2024-07-08 20.96 21.1 20.22 20.3 -3.2% 10,532 21,628,740
2024-07-05 21.19 21.23 20.81 20.97 -0.76% 8,704 18,319,195
2024-07-04 22.05 22.05 21.04 21.13 -3.6% 11,940 25,545,866
2024-07-03 21.75 22.02 21.57 21.92 +1.06% 14,999 32,701,740
2024-07-02 21.37 21.76 21.3 21.69 +1.4% 8,477 18,257,703
2024-07-01 21.55 21.76 21.21 21.39 -0.83% 9,647 20,658,235
2024-06-28 22 22.1 21.46 21.57 -0.14% 11,722 25,508,575
2024-06-27 22.05 22.58 21.6 21.6 -2.48% 15,607 34,384,483
2024-06-26 21.2 22.2 20.82 22.15 +2.07% 20,233 43,949,285
2024-06-25 22.21 22.35 21.58 21.7 -3.25% 22,985 50,184,665
2024-06-24 21.41 22.5 20.99 22.43 +2.89% 30,489 66,981,247
2024-06-21 21.31 21.93 20.6 21.8 +2.35% 19,663 42,517,840
2024-06-20 20.89 21.42 20.62 21.3 +1.33% 15,207 32,115,027
2024-06-19 20.93 21.17 20.73 21.02 +0.48% 8,636 18,118,505
2024-06-18 20.39 20.94 20.34 20.92 +2.55% 13,261 27,509,589
2024-06-17 20.9 20.9 20.34 20.4 -2.35% 7,920 16,276,162
2024-06-14 21.05 21.1 20.69 20.89 -0.76% 9,291 19,407,196
2024-06-13 20.97 21.21 20.83 21.05 +0.43% 9,757 20,511,154
2024-06-12 20.71 21.14 20.58 20.96 +1.06% 10,841 22,732,929
2024-06-11 20.8 20.86 20.23 20.74 +0.05% 8,331 17,086,882
2024-06-07 20.07 20.84 19.86 20.73 +4.49% 14,862 30,454,273
2024-06-06 21.56 21.56 19.41 19.84 -8.02% 26,665 53,698,050
2024-06-05 21.64 21.78 21.23 21.57 -0.6% 8,844 19,041,277
2024-06-04 22.01 22.15 21.41 21.7 -2.52% 13,906 30,109,546
2024-06-03 22.35 22.55 21.6 22.26 -0.54% 14,737 32,503,691
2024-05-31 22.45 22.47 22.27 22.38 -0.18% 8,778 19,645,747
2024-05-30 22.47 22.75 22.25 22.42 -0.31% 7,947 17,817,826
2024-05-29 22.31 22.57 22.14 22.49 +0.58% 10,488 23,483,017
2024-05-28 22.65 22.8 22.33 22.36 -2.82% 9,723 21,922,505
2024-05-27 23.03 23.12 22.55 23.01 +0.48% 12,705 28,962,175
2024-05-24 23.38 23.68 22.9 22.9 -2.05% 12,739 29,507,923
2024-05-23 23.71 23.94 23.27 23.38 -2.34% 14,824 34,897,896
2024-05-22 23.36 24.1 23.36 23.94 +2.09% 22,645 53,847,606
2024-05-21 23.44 23.64 23.28 23.45 -0.17% 13,230 31,101,577
2024-05-20 23.79 23.84 23.31 23.49 -0.68% 16,864 39,557,561
2024-05-17 23.22 23.65 23.06 23.65 +1.81% 18,684 43,770,117
2024-05-16 22.9 23.3 22.75 23.23 +1.44% 15,765 36,472,953
2024-05-15 22.89 23.19 22.6 22.9 -0.04% 15,085 34,624,670
2024-05-14 22.77 23.26 22.66 22.91 +0.61% 15,252 35,120,355
2024-05-13 23.11 23.2 22.37 22.77 -1.47% 14,366 32,766,318
2024-05-10 23.33 23.49 22.8 23.11 -0.94% 15,976 36,923,197
2024-05-09 22.76 23.4 22.76 23.33 +2.55% 20,695 48,032,477
2024-05-08 23.4 23.4 22.7 22.75 -2.82% 21,107 48,495,823
2024-05-07 23.07 23.43 22.72 23.41 +1.43% 29,115 67,336,999
2024-05-06 22.69 23.12 22.5 23.08 +2.71% 29,445 67,346,967
2024-04-30 22.46 22.69 22.17 22.47 +0.45% 30,983 69,422,527
2024-04-29 21.52 22.47 21.52 22.37 +2.33% 41,267 91,650,194
2024-04-26 22.27 22.28 21.52 21.86 -2.19% 42,142 91,894,048
2024-04-25 22.21 23.15 22.21 22.35 -8.4% 68,637 154,203,838
2024-04-24 28.8 28.8 24.32 24.4 -6.8% 108,556 287,808,397
2024-04-23 23.71 26.18 23.2 26.18 +10% 63,004 160,017,133
2024-04-22 21.66 23.8 21.3 23.8 +9.98% 29,092 67,074,106
2024-04-19 21.7 22 21.3 21.64 -1.73% 10,327 22,286,087
2024-04-18 21.52 22.28 20.8 22.02 +2.32% 19,497 42,117,336
2024-04-17 20.35 21.65 20.3 21.52 +5.44% 15,072 32,090,207
2024-04-16 22.1 22.24 20.41 20.41 -10.01% 20,408 42,624,155
2024-04-15 24.55 24.58 22.48 22.68 -9.21% 33,950 78,591,137
2024-04-12 24.5 25.51 24.21 24.98 +5.09% 37,407 93,402,210
2024-04-11 23.6 24.18 23.4 23.77 -0.04% 7,948 18,988,738
2024-04-10 24.31 24.45 23.7 23.78 -2.26% 9,192 22,079,862
2024-04-09 23.74 24.45 23.5 24.33 +2.23% 9,377 22,658,514
2024-04-08 24.84 24.84 23.69 23.8 -4.15% 13,139 31,715,684
2024-04-03 24.85 25.3 24.44 24.83 -0.08% 23,450 58,467,955
2024-04-02 24.5 25.3 24.44 24.85 +1.47% 26,721 66,517,308
2024-04-01 24.13 24.6 24 24.49 +1.62% 15,093 36,764,395
2024-03-29 23.57 24.11 23.45 24.1 +2.77% 13,936 33,104,435
2024-03-28 23.3 23.8 23.15 23.45 +1.12% 15,078 35,430,549
2024-03-27 24.24 24.3 23.1 23.19 -4.37% 12,709 30,227,937
2024-03-26 24.32 24.48 24.04 24.25 -0.37% 14,257 34,527,311
2024-03-25 24.43 24.61 24.25 24.34 -0.37% 16,671 40,709,610
2024-03-22 25.02 25.04 24.3 24.43 -2.28% 14,913 36,708,362
2024-03-21 25.51 25.59 24.7 25 -1.69% 22,985 57,624,462
2024-03-20 25.3 25.49 25.1 25.43 +0.12% 18,042 45,712,089
2024-03-19 25.58 25.75 25.31 25.4 -1.24% 17,051 43,466,428
2024-03-18 25.15 25.8 25.1 25.72 +2.14% 25,724 65,290,963
2024-03-15 24.8 25.2 24.41 25.18 +1.25% 18,292 45,510,664
2024-03-14 25.09 25.24 24.37 24.87 -1.47% 20,322 50,597,602
2024-03-13 25.47 25.7 25.06 25.24 -1.02% 31,964 80,821,671
2024-03-12 24.15 25.5 24.15 25.5 +5.37% 46,179 114,008,280
2024-03-11 24.35 24.54 23.98 24.2 -0.98% 35,254 85,185,556
2024-03-08 24.38 24.58 23.91 24.44 +0.16% 21,223 51,445,257
2024-03-07 24.85 25.16 24.2 24.4 -2.98% 27,676 68,129,081
2024-03-06 24.7 25.5 24 25.15 -0.55% 38,289 94,312,502
2024-03-05 27.24 27.24 25.04 25.29 -7.16% 37,020 94,317,074
2024-03-04 27.7 27.95 27.11 27.24 -1.91% 23,865 65,378,506
2024-03-01 27.82 28.38 27.6 27.77 -0.18% 5,954 16,619,730
2024-02-29 27.27 27.9 26.78 27.82 +2.02% 5,887 16,212,207
2024-02-28 30.3 30.52 27.27 27.27 -10% 13,847 40,347,649
2024-02-27 29.18 31.17 29.18 30.3 +3.84% 28,032 85,087,445
2024-02-26 29.01 29.93 28.5 29.18 +0.62% 13,841 40,410,425
2024-02-23 28.29 29.3 28.29 29 +1.79% 15,071 43,575,850
2024-02-22 26.57 28.77 26.57 28.49 +6.94% 19,815 55,302,220
2024-02-21 25.97 27.46 25.75 26.64 +2.34% 11,414 30,499,377
2024-02-20 25.91 26.07 25.4 26.03 +0.42% 6,981 18,022,108
2024-02-19 25.09 25.92 24.38 25.92 +3.39% 10,764 27,371,782
2024-02-08 23.48 25.57 21.58 25.07 +5.34% 20,647 48,488,831
2024-02-07 25.08 25.75 23.26 23.8 -4.8% 24,186 59,927,878
2024-02-06 24.78 25 23 25 0% 21,474 51,121,520
2024-02-05 24.8 25.59 23.24 25 -2.57% 22,808 55,122,569
2024-02-02 25.2 26.14 24.65 25.66 +1.83% 21,917 55,557,327
2024-02-01 25.74 25.74 24.01 25.2 -3.04% 16,642 41,194,528
2024-01-31 26.76 28.41 25.3 25.99 -2.88% 33,189 89,289,656
2024-01-30 28.28 28.39 25.58 26.76 -5.84% 36,292 96,584,027
2024-01-29 30.13 30.2 28.32 28.42 -5.77% 24,148 70,219,912
2024-01-26 31.47 31.47 29.6 30.16 -5.01% 28,628 86,478,586
2024-01-25 32.29 32.29 30.93 31.75 -1.76% 33,073 103,804,267
2024-01-24 32.65 33.18 31.9 32.32 -1.52% 22,915 74,420,584
2024-01-23 30.98 32.92 29.84 32.82 +5.63% 28,584 91,534,434
2024-01-22 32.72 32.97 30.6 31.07 -5.04% 30,278 96,372,413
2024-01-19 32.02 32.75 31.87 32.72 +2.15% 35,728 116,071,054
2024-01-18 30.75 32.25 30.42 32.03 +2.3% 23,673 73,978,758
2024-01-17 31.82 32.88 31.15 31.31 -1.7% 30,261 96,637,377
2024-01-16 31.22 31.87 30.72 31.85 +3.27% 28,301 88,809,440
2024-01-15 30.68 31.01 30.16 30.84 +0.13% 12,308 37,702,508
2024-01-12 30.99 31.5 30.5 30.8 -0.96% 25,771 79,584,310
2024-01-11 30.63 31.29 30.17 31.1 +1.57% 32,182 99,453,980
2024-01-10 30.4 30.76 30 30.62 +0.72% 16,118 49,160,896
2024-01-09 30.15 30.8 30 30.4 +0.83% 13,845 42,023,050
2024-01-08 30 30.53 29.85 30.15 -0.17% 17,505 52,953,648
2024-01-05 30.12 30.67 29.87 30.2 +0.2% 30,488 92,297,691
2024-01-04 30.68 31.01 29.88 30.14 -3.09% 37,811 114,722,200
2024-01-03 29.44 32 29.04 31.1 +4.71% 66,771 206,966,252
2024-01-02 28.48 30.15 28.32 29.7 +4.87% 23,260 68,551,261

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║мц▓кщлШщУБ 601816

2023年全年

чГ╜чБлщАЪф┐б 600498

2024年一季度

щУ╢ф╣ЛцЭ░ 300085

近半年

хдзц╣ЦшВбф╗╜ 600257

2024年一季度

ф╕ншИ╣чзСцКА 600072

近三个月

хдзф╝Чф║дщАЪ 600611

近三个月

чжПчлЛцЧ║ 688678

2024年至今

хНОхбСцОзшВб 000509

近期数据

ф╕нхЫ╜чФ╡х╜▒ 600977

2024年一季度

хНОчЙ╣ш╛╛хЫа 000915

2024年至今

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2024年至今
虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

近期数据
元宇宙
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据

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