шБФхРИч▓╛хпЖ 001268

数据更新至:

添加到对比分析

21.66 -2.17%

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

21.66
-2.17% -0.48
22
开盘价
22.29
最高价
21.36
最低价
51,304
成交量
数据更新至: 2025-03-25

技术指标

23.55
MA5 (5日均线)
22.63
MA10 (10日均线)
21.48
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 22.29 21.36 21.66 -2.17% 51,304 111,859,138
2025-03-24 23.32 23.44 21.35 22.14 -6.54% 114,499 255,405,619
2025-03-21 26 26.34 23.69 23.69 -9.99% 168,136 416,515,912
2025-03-20 25.15 26.32 24.66 26.32 +9.99% 131,952 340,880,516
2025-03-19 21.79 23.93 21.67 23.93 +10.02% 65,578 151,967,906
2025-03-18 21.26 21.88 21.26 21.75 +1.73% 40,811 88,045,691
2025-03-17 21.32 21.5 21 21.38 -0.6% 38,695 82,197,920
2025-03-14 21.7 21.8 21.12 21.51 -1.74% 40,233 86,135,945
2025-03-13 21.98 22.39 21.26 21.89 -0.5% 54,902 119,322,547
2025-03-12 21.8 22.44 21.66 22 +1.99% 82,257 181,299,994
2025-03-11 21.28 22.3 21.21 21.57 -0.32% 90,204 194,856,558
2025-03-10 23.7 24.4 21.5 21.64 -2.43% 167,451 382,038,520
2025-03-07 20.26 22.18 20 22.18 +10.02% 72,407 157,008,651
2025-03-06 19.65 20.53 19.65 20.16 +2.7% 43,734 88,279,237
2025-03-05 19.77 19.83 19.37 19.63 -0.1% 12,091 23,645,145
2025-03-04 19.14 19.75 19.14 19.65 +1.03% 12,562 24,660,113
2025-03-03 19.53 19.79 19.28 19.45 +0.26% 18,353 35,887,210
2025-02-28 19.88 20.01 19.37 19.4 -2.61% 19,388 38,103,471
2025-02-27 19.8 20.2 19.7 19.92 +0.61% 26,158 52,101,736
2025-02-26 19.45 20.09 19.45 19.8 +1.69% 27,741 55,104,789
2025-02-25 19.55 19.66 19.38 19.47 -1.17% 17,360 33,869,883
2025-02-24 19.34 19.78 19.21 19.7 +1.91% 23,721 46,303,637
2025-02-21 19.4 19.44 19.17 19.33 -0.36% 13,117 25,333,287
2025-02-20 19.34 19.5 19.22 19.4 +0.99% 15,396 29,756,452
2025-02-19 18.85 19.27 18.5 19.21 +3.95% 21,730 41,365,945
2025-02-18 19 19.08 18.42 18.48 -2.74% 15,705 29,381,253
2025-02-17 18.61 19.12 18.55 19 +2.32% 16,756 31,663,067
2025-02-14 18.67 18.77 18.45 18.57 -0.43% 10,017 18,635,228
2025-02-13 19.1 19.14 18.62 18.65 -2.36% 14,205 26,688,962
2025-02-12 19.15 19.21 18.93 19.1 -0.57% 16,893 32,208,262
2025-02-11 19.57 19.77 19.13 19.21 -0.57% 18,271 35,347,586
2025-02-10 19.5 19.53 19.06 19.32 -0.82% 16,684 32,039,930
2025-02-07 19.2 19.76 19.13 19.48 +0.57% 31,604 61,536,655
2025-02-06 19.44 20.11 18.74 19.37 -0.72% 42,674 83,586,035
2025-02-05 19.5 19.6 19.19 19.51 +1.56% 19,236 37,290,783
2025-01-27 19.29 19.88 19.1 19.21 -0.67% 21,299 41,331,361
2025-01-24 19.08 19.49 18.85 19.34 +1.31% 27,613 52,858,317
2025-01-23 19.06 19.8 18.88 19.09 +1.54% 23,069 44,280,089
2025-01-22 19.06 19.23 18.77 18.8 -1.36% 13,236 25,078,148
2025-01-21 19.16 19.28 18.86 19.06 -0.16% 13,304 25,285,793
2025-01-20 18.68 19.21 18.56 19.09 +2.52% 19,208 36,398,585
2025-01-17 18.29 18.65 18.28 18.62 +1.09% 12,941 23,984,706
2025-01-16 18.23 18.77 18.15 18.42 +1.1% 17,707 32,645,285
2025-01-15 18.22 18.49 18.04 18.22 +0.05% 14,077 25,660,956
2025-01-14 17.7 18.21 17.55 18.21 +3.64% 12,796 23,145,307
2025-01-13 17.13 17.57 16.72 17.57 +1.8% 8,963 15,463,448
2025-01-10 17.64 17.92 17.23 17.26 -2.49% 9,575 16,785,081
2025-01-09 17.88 18.07 17.63 17.7 -1.01% 11,735 20,883,980
2025-01-08 17.9 18.15 17.3 17.88 +0.79% 17,740 31,525,933
2025-01-07 16.82 17.81 16.79 17.74 +5.47% 18,595 32,354,587
2025-01-06 16.59 17.06 16.11 16.82 -0.36% 12,013 20,087,300
2025-01-03 17.6 17.6 16.63 16.88 -2.99% 17,843 30,600,180
2025-01-02 17.4 17.72 15.71 17.4 -0.34% 18,550 31,967,871
2024-12-31 17.86 17.95 17.36 17.46 -2.46% 10,992 19,335,229
2024-12-30 17.88 18.25 17.46 17.9 -0.89% 9,761 17,389,472
2024-12-27 17.96 18.3 17.92 18.06 +0.56% 10,333 18,713,099
2024-12-26 17.6 18.2 17.57 17.96 +2.05% 10,984 19,750,620
2024-12-25 17.92 18.07 17.2 17.6 -1.84% 15,979 27,954,472
2024-12-24 18.09 18.41 17.61 17.93 -0.39% 13,084 23,512,505
2024-12-23 19.36 19.36 17.86 18 -6.49% 23,832 43,905,034
2024-12-20 18.73 19.47 18.62 19.25 +2.89% 23,123 44,521,544
2024-12-19 18.64 18.78 18.3 18.71 +0.86% 12,414 23,056,920
2024-12-18 18.38 18.85 18.18 18.55 -0.11% 15,169 28,124,208
2024-12-17 19.78 19.91 18.54 18.57 -5.83% 26,989 51,305,905
2024-12-16 19.73 19.91 19.46 19.72 +0.97% 18,628 36,552,765
2024-12-13 19.65 19.82 19.4 19.53 -0.56% 19,349 37,897,171
2024-12-12 19.42 19.78 19.28 19.64 +1.13% 25,129 49,133,634
2024-12-11 19.14 19.42 19.14 19.42 +0.78% 17,716 34,163,806
2024-12-10 19.9 19.9 19.23 19.27 -0.26% 22,221 43,133,978
2024-12-09 19.31 19.52 19.12 19.32 +0.52% 19,453 37,563,581
2024-12-06 19.37 19.38 18.99 19.22 -0.77% 23,412 44,786,681
2024-12-05 19.37 19.63 19.21 19.37 0% 30,640 59,467,429
2024-12-04 19.86 19.9 19.3 19.37 -2.42% 28,658 56,133,879
2024-12-03 19.51 19.97 19.25 19.85 +2.11% 41,798 82,227,590
2024-12-02 19.55 19.68 19.32 19.44 -0.05% 25,460 49,596,148
2024-11-29 19.52 19.86 19.32 19.45 +0.1% 31,237 61,136,302
2024-11-28 19.25 19.7 19.06 19.43 +1.62% 29,749 57,821,606
2024-11-27 19.1 19.29 18.65 19.12 0% 21,598 41,090,276
2024-11-26 19.25 19.5 18.94 19.12 -0.68% 21,563 41,383,229
2024-11-25 18.9 19.4 18.85 19.25 +1.58% 24,498 46,925,078
2024-11-22 19.27 19.46 18.84 18.95 -1.66% 27,407 52,405,935
2024-11-21 19.15 19.42 18.91 19.27 +0.63% 30,523 58,632,063
2024-11-20 18.74 19.39 18.58 19.15 +2.13% 36,788 70,392,343
2024-11-19 17.87 18.8 17.87 18.75 +5.81% 28,087 51,901,430
2024-11-18 18.15 18.33 17.52 17.72 -2.15% 14,772 26,446,730
2024-11-15 18.58 18.77 18.08 18.11 -1.95% 14,057 25,939,856
2024-11-14 19.02 19.07 18.4 18.47 -2.89% 14,067 26,334,025
2024-11-13 18.95 19.04 18.38 19.02 +0.85% 15,952 29,961,616
2024-11-12 19.08 19.36 18.71 18.86 -0.89% 27,967 53,369,260
2024-11-11 18.4 19.07 18.35 19.03 +3.76% 31,236 58,580,013
2024-11-08 18.52 18.64 18.19 18.34 0% 20,049 36,823,763
2024-11-07 17.86 18.38 17.86 18.34 +1.78% 20,826 37,886,022
2024-11-06 18.15 18.26 17.82 18.02 -0.33% 20,035 36,221,055
2024-11-05 17.99 18.3 17.7 18.08 +1.74% 20,134 36,250,061
2024-11-04 17.1 17.77 17.1 17.77 +2.95% 12,530 22,109,874
2024-11-01 18.01 18.01 17.21 17.26 -2.71% 16,943 29,625,406
2024-10-31 17.53 17.85 17.48 17.74 +1.03% 18,069 31,969,782
2024-10-30 17.67 17.94 17.4 17.56 -0.62% 13,018 22,973,845
2024-10-29 18.3 18.39 17.66 17.67 -3.18% 18,656 33,460,451
2024-10-28 18.13 18.25 17.88 18.25 +2.07% 19,890 36,083,819
2024-10-25 17.63 17.94 17.62 17.88 +2.17% 14,582 25,972,931
2024-10-24 17.59 17.65 17.37 17.5 -0.68% 9,904 17,313,404
2024-10-23 17.64 17.8 17.54 17.62 -0.11% 13,862 24,504,776
2024-10-22 17.46 17.77 17.26 17.64 +1.26% 13,827 24,260,008
2024-10-21 17.31 17.51 17.12 17.42 +1.4% 16,665 28,896,143
2024-10-18 16.71 17.36 16.71 17.18 +2.14% 18,856 32,336,068
2024-10-17 17.24 17.25 16.8 16.82 -1.35% 11,923 20,289,482
2024-10-16 16.69 17.17 16.62 17.05 +1.43% 15,063 25,564,009
2024-10-15 16.95 17.25 16.81 16.81 -1.93% 13,829 23,569,019
2024-10-14 16.79 17.14 16.6 17.14 +2.08% 14,914 25,271,287
2024-10-11 17.21 17.41 16.6 16.79 -2.44% 17,835 30,231,718
2024-10-10 17.58 17.8 17.13 17.21 +0.58% 22,191 38,770,570
2024-10-09 18.35 18.44 17.1 17.11 -9.42% 32,280 57,641,819
2024-10-08 19.79 19.79 17.58 18.89 +4.94% 59,315 110,789,153
2024-09-30 17.08 18.27 17.01 18 +7.46% 47,723 84,558,561
2024-09-27 16.36 17.04 16.16 16.75 +4.17% 24,039 39,785,036
2024-09-26 15.75 16.08 15.72 16.08 +2.36% 13,283 21,147,342
2024-09-25 15.86 16.18 15.7 15.71 -1.01% 21,384 34,099,675
2024-09-24 15.09 15.87 15.09 15.87 +5.31% 18,097 28,198,323
2024-09-23 15.07 15.2 14.96 15.07 -0.26% 4,445 6,712,843
2024-09-20 15.27 15.27 14.95 15.11 -0.66% 6,375 9,619,955
2024-09-19 14.83 15.25 14.83 15.21 +2.91% 10,494 15,838,780
2024-09-18 15.44 15.7 14.55 14.78 -2.12% 12,556 18,763,273
2024-09-13 15.4 15.47 15.1 15.1 -1.95% 6,262 9,524,069
2024-09-12 15.76 15.86 15.4 15.4 -2.35% 8,985 13,983,442
2024-09-11 15.72 15.91 15.6 15.77 -0.69% 6,390 10,066,156
2024-09-10 15.7 15.88 15.57 15.88 +1.66% 5,202 8,177,128
2024-09-09 15.53 15.74 15.43 15.62 +0.06% 4,214 6,569,478
2024-09-06 15.88 16.08 15.52 15.61 -2.32% 5,884 9,277,293
2024-09-05 15.98 16.12 15.82 15.98 0% 5,850 9,334,145
2024-09-04 15.74 16 15.74 15.98 +0.5% 7,574 12,063,363
2024-09-03 15.88 16.1 15.66 15.9 +0.13% 6,877 10,928,172
2024-09-02 15.97 16.44 15.84 15.88 -0.06% 10,928 17,549,663
2024-08-30 15.9 15.98 15.6 15.89 +0.76% 13,275 21,064,859
2024-08-29 15.55 15.8 15.31 15.77 +2.54% 10,308 16,123,411
2024-08-28 15.12 15.5 15.07 15.38 +1.45% 8,357 12,827,964
2024-08-27 15.11 15.23 15.03 15.16 +0.07% 6,582 9,964,453
2024-08-26 15.19 15.43 15.06 15.15 -0.92% 10,150 15,449,270
2024-08-23 15.26 15.48 15.08 15.29 -0.59% 7,125 10,867,312
2024-08-22 15.55 15.7 15.33 15.38 -1.85% 9,140 14,142,368
2024-08-21 15.98 16.2 15.64 15.67 -1.38% 12,122 19,290,509
2024-08-20 15.8 15.96 15.68 15.89 +0.44% 9,078 14,349,519
2024-08-19 15.78 15.87 15.6 15.82 +0.19% 5,966 9,412,584
2024-08-16 15.89 15.98 15.77 15.79 -0.19% 5,734 9,094,244
2024-08-15 15.82 16.03 15.55 15.82 -0.69% 7,058 11,163,278
2024-08-14 16.03 16.05 15.8 15.93 -0.25% 3,371 5,371,442
2024-08-13 15.82 15.97 15.62 15.97 +0.95% 4,904 7,740,913
2024-08-12 15.76 15.95 15.55 15.82 +0.06% 4,073 6,435,981
2024-08-09 15.9 16.13 15.81 15.81 -0.57% 3,845 6,134,301
2024-08-08 16.1 16.1 15.58 15.9 -1.24% 4,992 7,890,055
2024-08-07 16.02 16.19 15.89 16.1 +0.5% 5,937 9,534,625
2024-08-06 15.74 16.02 15.66 16.02 +2.76% 6,915 10,940,663
2024-08-05 16.19 16.28 15.58 15.59 -3.71% 8,266 13,175,754
2024-08-02 16.29 16.49 16.13 16.19 -1.7% 7,951 12,975,149
2024-08-01 16.37 16.9 16.28 16.47 +0.55% 11,892 19,661,251
2024-07-31 15.97 16.4 15.91 16.38 +2.57% 8,698 14,111,436
2024-07-30 15.85 16.02 15.58 15.97 +0.76% 8,451 13,388,473
2024-07-29 16.1 16.16 15.77 15.85 -1.12% 8,322 13,270,371
2024-07-26 15.8 16.07 15.7 16.03 +3.75% 10,081 16,062,848
2024-07-25 15.07 15.7 15 15.45 +1.31% 7,021 10,784,601
2024-07-24 15.41 15.51 15.01 15.25 -1.23% 9,368 14,280,920
2024-07-23 15.7 15.92 15.38 15.44 -1.78% 7,807 12,287,892
2024-07-22 15.7 15.85 15.56 15.72 +0.13% 5,030 7,891,045
2024-07-19 15.37 15.85 15.37 15.7 +1.75% 7,412 11,601,901
2024-07-18 15.66 15.66 15.16 15.43 -1.59% 6,739 10,350,154
2024-07-17 15.8 15.92 15.55 15.68 -1.51% 5,152 8,081,917
2024-07-16 15.97 16.02 15.65 15.92 +1.02% 6,973 11,045,436
2024-07-15 16.07 16.27 15.62 15.76 -2.48% 7,648 12,123,543
2024-07-12 16.2 16.4 16.03 16.16 -0.19% 9,713 15,751,287
2024-07-11 15.58 16.78 15.58 16.19 +4.99% 18,769 30,410,241
2024-07-10 15.64 15.83 15.4 15.42 -1.41% 5,027 7,848,299
2024-07-09 15.25 15.73 15 15.64 +2.56% 9,376 14,402,524
2024-07-08 15.74 15.75 15.17 15.25 -3.17% 7,346 11,264,482
2024-07-05 15.5 15.86 15.19 15.75 +1.29% 8,217 12,827,816
2024-07-04 16.13 16.24 15.5 15.55 -3.48% 9,961 15,713,381
2024-07-03 16.51 16.58 15.98 16.11 -4.11% 8,263 13,423,333
2024-07-02 16.49 17.08 16.47 16.8 +1.08% 9,814 16,469,157
2024-07-01 16.93 17.03 16.35 16.62 -1.83% 9,497 15,734,757
2024-06-28 16.7 17.2 16.58 16.93 +1.44% 11,049 18,756,222
2024-06-27 16.8 17.17 16.69 16.69 -1.53% 10,456 17,636,467
2024-06-26 16.42 17.16 16.1 16.95 +5.28% 14,313 23,826,004
2024-06-25 15.9 16.38 15.85 16.1 +2.22% 8,402 13,535,987
2024-06-24 16.3 16.58 15.58 15.75 -5.12% 11,030 17,541,193
2024-06-21 16.4 16.8 16.23 16.6 -0.6% 8,210 13,562,413
2024-06-20 17.12 17.15 16.67 16.7 -2.11% 7,803 13,178,546
2024-06-19 17.28 17.33 17.04 17.06 -0.35% 7,067 12,123,110
2024-06-18 16.97 17.18 16.55 17.12 +1.36% 6,576 11,212,394
2024-06-17 16.92 17.16 16.64 16.89 -1.05% 8,793 14,880,739
2024-06-14 17.32 17.32 16.89 17.07 -0.93% 7,792 13,277,823
2024-06-13 17.32 17.48 16.97 17.23 +0.17% 10,092 17,323,657
2024-06-12 16.85 17.33 16.85 17.2 +1.24% 7,452 12,823,605
2024-06-11 16.81 17.05 16.36 16.99 +1.31% 11,192 18,824,543
2024-06-07 16.11 16.84 16.11 16.77 +4.16% 17,234 28,643,531
2024-06-06 17.85 17.85 15.82 16.1 -4.45% 23,282 38,055,987
2024-06-05 17.53 17.53 16.78 16.85 -3.05% 13,427 22,837,306
2024-06-04 17.65 17.67 17.04 17.38 -1.86% 12,967 22,348,931
2024-06-03 18.22 18.22 17.49 17.71 -3.12% 12,041 21,442,799
2024-05-31 17.89 18.34 17.89 18.28 +2.18% 8,448 15,406,678
2024-05-30 18.21 18.26 17.82 17.89 -1.76% 7,308 13,166,730
2024-05-29 18.03 18.29 17.91 18.21 +1% 8,969 16,293,673
2024-05-28 18.52 18.53 17.92 18.03 -2.06% 7,892 14,339,278
2024-05-27 18.19 18.42 17.82 18.41 +1.38% 8,556 15,467,356
2024-05-24 18.45 18.56 18.13 18.16 -1.47% 8,982 16,450,182
2024-05-23 18.86 18.86 18.4 18.43 -2.23% 8,421 15,645,018
2024-05-22 18.91 18.97 18.63 18.85 +0.43% 8,226 15,472,079
2024-05-21 18.98 18.98 18.66 18.77 -0.95% 8,163 15,317,134
2024-05-20 19.09 19.2 18.87 18.95 -0.73% 12,390 23,540,129
2024-05-17 18.92 19.11 18.74 19.09 +0.85% 9,680 18,365,567
2024-05-16 18.97 19.12 18.65 18.93 +1.5% 10,981 20,765,776
2024-05-15 18.99 18.99 18.51 18.65 -0.69% 8,695 16,318,075
2024-05-14 18.64 18.84 18.5 18.78 +1.9% 9,458 17,692,719
2024-05-13 18.79 18.79 18.28 18.43 -2.54% 12,947 23,950,086
2024-05-10 19.35 19.36 18.8 18.91 -1.61% 9,986 18,912,603
2024-05-09 19.19 19.28 19.05 19.22 +1.16% 13,916 26,721,855
2024-05-08 19.16 19.32 18.94 19 -0.94% 14,673 28,030,557
2024-05-07 19.31 19.31 18.95 19.18 -0.62% 17,115 32,719,877
2024-05-06 18.85 19.32 18.7 19.3 +3.21% 22,928 43,606,149
2024-04-30 18.64 19.3 18.46 18.7 +0.59% 19,682 36,835,402
2024-04-29 18.07 18.6 17.94 18.59 +3.28% 14,641 26,873,486
2024-04-26 17.58 18.18 17.43 18 +1.87% 17,892 32,099,588
2024-04-25 17.48 17.95 17.48 17.67 -0.06% 11,300 20,030,679
2024-04-24 17.36 17.75 17.2 17.68 +2.61% 12,265 21,544,713
2024-04-23 16.75 17.45 16.55 17.23 +1.89% 16,533 28,470,630
2024-04-22 17.21 17.57 16.53 16.91 -3.15% 17,382 29,444,347
2024-04-19 17.89 18.11 17.01 17.46 +0.4% 25,586 44,674,176
2024-04-18 17.05 17.83 16.72 17.39 +2.05% 22,951 39,795,853
2024-04-17 15.91 17.13 15.91 17.04 +6.04% 25,553 42,870,515
2024-04-16 17.23 17.26 16.07 16.07 -9.97% 32,141 51,838,150
2024-04-15 18.58 18.69 16.9 17.85 -4.65% 32,013 56,041,233
2024-04-12 18.41 19.23 18.41 18.72 +1.68% 21,282 40,322,712
2024-04-11 18.25 18.74 17.88 18.41 +0.82% 13,985 25,769,790
2024-04-10 19.07 19.07 17.92 18.26 -3.64% 16,330 29,998,722
2024-04-09 18.75 19.17 18.75 18.95 +1.07% 11,863 22,467,128
2024-04-08 19.37 19.61 18.72 18.75 -4.39% 18,580 35,361,940
2024-04-03 19.8 19.8 19.21 19.61 -0.96% 18,574 36,171,110
2024-04-02 19.98 20.29 19.71 19.8 -0.9% 29,146 58,258,868
2024-04-01 19.65 20 19.38 19.98 +2.04% 26,085 51,356,606
2024-03-29 18.91 19.62 18.91 19.58 +2.57% 25,659 49,736,463
2024-03-28 18.32 19.68 18.28 19.09 +4.77% 35,553 67,954,245
2024-03-27 19.28 19.28 18.19 18.22 -4.16% 20,086 37,656,411
2024-03-26 18.82 19.19 18.54 19.01 +0.32% 24,384 46,069,063
2024-03-25 19.2 19.65 18.88 18.95 -1.66% 34,894 67,715,572
2024-03-22 19.84 19.84 19.13 19.27 -2.82% 27,165 52,738,288
2024-03-21 19.81 19.95 19.5 19.83 +0.1% 32,346 63,920,768
2024-03-20 19.9 19.9 19.57 19.81 -0.8% 34,127 67,310,232
2024-03-19 19.88 20.2 19.7 19.97 -0.3% 40,381 80,363,320
2024-03-18 20.7 20.99 19.85 20.03 -0.25% 79,563 161,522,325
2024-03-15 19.29 20.28 18.98 20.08 +4.04% 79,800 157,559,534
2024-03-14 19.05 19.35 18.66 19.3 +1.15% 45,181 86,177,022
2024-03-13 18.8 19.23 18.55 19.08 +1.92% 41,724 78,836,741
2024-03-12 18.55 18.72 18.2 18.72 +1.68% 34,755 64,267,556
2024-03-11 18.15 18.41 17.93 18.41 +0.44% 25,187 45,735,589
2024-03-08 18.57 18.8 17.95 18.33 -1.19% 33,825 61,956,342
2024-03-07 18.01 18.8 18.01 18.55 +3.29% 59,033 109,140,813
2024-03-06 17.63 18 17.6 17.96 +1.76% 23,912 42,700,803
2024-03-05 17.99 18.21 17.6 17.65 -3.08% 29,877 53,330,367
2024-03-04 18 18.56 17.41 18.21 +0.39% 44,782 80,722,658
2024-03-01 18.34 18.48 17.93 18.14 -0.87% 40,237 72,977,870
2024-02-29 16.96 18.3 16.88 18.3 +2.18% 61,003 108,523,302
2024-02-28 19.33 19.6 17.91 17.91 -10% 94,653 180,232,470
2024-02-27 18.95 20.6 18.41 19.9 +3.97% 123,237 235,630,749
2024-02-26 17.78 19.14 17.78 19.14 +10% 52,004 98,834,194
2024-02-23 17.17 17.65 17.02 17.4 +1.22% 35,972 62,547,972
2024-02-22 16.4 17.19 16.33 17.19 +5.01% 27,575 46,405,004
2024-02-21 15.94 16.86 15.84 16.37 +2.31% 31,999 52,600,629
2024-02-20 15.84 16.08 15.25 16 +2.56% 26,225 41,458,499
2024-02-19 14.64 15.67 14.64 15.6 +5.26% 40,771 62,412,656
2024-02-08 13.87 14.91 12.66 14.82 +5.86% 55,732 76,292,273
2024-02-07 15.33 15.55 14 14 -9.97% 54,208 77,088,915
2024-02-06 14.77 16.14 14.3 15.55 -1.27% 38,641 58,025,094
2024-02-05 17.39 17.39 15.65 15.75 -9.43% 42,411 67,407,792
2024-02-02 18.81 19.25 16.92 17.39 -7.5% 23,891 42,569,263
2024-02-01 18.96 19.3 18.2 18.8 -1.67% 17,221 32,195,655
2024-01-31 20.4 20.45 19.03 19.12 -6.32% 14,473 28,275,363
2024-01-30 20.95 21.02 20.34 20.41 -2.58% 10,606 21,886,487
2024-01-29 22.29 22.29 20.87 20.95 -5.33% 15,400 32,694,612
2024-01-26 22.03 22.42 21.78 22.13 +0.41% 11,702 25,988,093
2024-01-25 21.2 22.04 21 22.04 +3.72% 12,522 27,130,729
2024-01-24 21.47 21.74 20.56 21.25 -0.09% 13,994 29,565,879
2024-01-23 21.1 21.39 20.69 21.27 +0.81% 16,818 35,563,943
2024-01-22 22.25 22.48 20.9 21.1 -5.51% 12,301 26,705,664
2024-01-19 22.67 22.85 22.29 22.33 -0.71% 10,973 24,694,887
2024-01-18 22.77 23.06 22.06 22.49 -1.88% 15,851 35,558,266
2024-01-17 23.57 23.6 22.89 22.92 -2.18% 9,989 23,267,221
2024-01-16 23.81 24.04 23.05 23.43 -1.43% 14,211 33,150,132
2024-01-15 24.05 24.05 23.66 23.77 -0.92% 10,373 24,692,431
2024-01-12 24.5 24.56 23.99 23.99 -1.52% 9,945 24,085,172
2024-01-11 24.12 24.36 23.85 24.36 +1.5% 8,299 20,055,511
2024-01-10 24.3 24.45 23.75 24 -1.19% 11,010 26,515,254
2024-01-09 24.02 24.65 24.01 24.29 +0.87% 9,492 23,111,822
2024-01-08 24.72 24.73 24.07 24.08 -2.35% 8,713 21,234,799
2024-01-05 25.33 25.35 24.5 24.66 -2.14% 9,449 23,541,281
2024-01-04 25.12 25.4 24.97 25.2 +0.72% 12,392 31,238,633
2024-01-03 25.21 25.43 24.84 25.02 -0.75% 11,262 28,311,715
2024-01-02 25.05 25.47 25 25.21 +0.84% 14,147 35,797,479

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

цЩпхШЙх╛о 300474

2023年全年

хПпх╖ЭчзСцКА 603052

2024年至今

хЗдчл╣ч║║ч╗З 600493

2022-2023两年

щТЬц│ЙчзСцКА 688391

2024年至今

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

2023年全年

хЕЙхКЫчзСцКА 300480

2023年全年

хЬгщВжшВбф╗╜ 300661

2024年至今

ч╛ОцЩичзСцКА 300237

近半年

цЦ░ф╕нц╕п 605162

2023年全年

хдзцЬЙшГ╜ц║Р 600403

近三个月

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
半导体
军工

шИкхПСхКихКЫ (600893)

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