хЕ┤цмгцЦ░цЭР 001358

数据更新至:

添加到对比分析

23.12 +2.08%

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

23.12
+2.08% +0.47
22.47
开盘价
23.36
最高价
22.42
最低价
7,190
成交量
数据更新至: 2025-03-25

技术指标

23.04
MA5 (5日均线)
23.09
MA10 (10日均线)
23.05
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 22.47 23.36 22.42 23.12 +2.08% 7,190 16,353,959
2025-03-24 23.05 23.06 22.26 22.65 -1.44% 11,730 26,536,876
2025-03-21 23.21 23.43 22.9 22.98 -1.33% 7,205 16,601,586
2025-03-20 23.15 23.65 23.02 23.29 +0.6% 11,506 26,860,248
2025-03-19 23.34 23.39 23.02 23.15 -1.07% 6,958 16,133,470
2025-03-18 23.42 23.42 23.18 23.4 +0.04% 7,596 17,697,242
2025-03-17 23.34 23.54 23.2 23.39 +0.3% 10,491 24,520,233
2025-03-14 22.9 23.78 22.6 23.32 +2.73% 17,948 41,655,353
2025-03-13 22.82 23.02 22.44 22.7 -0.74% 9,687 21,944,652
2025-03-12 23.22 23.34 22.86 22.87 -1.34% 10,028 23,074,668
2025-03-11 23.26 23.4 23.01 23.18 -1.28% 9,364 21,699,667
2025-03-10 23.44 23.59 23.28 23.48 +0.95% 10,369 24,312,866
2025-03-07 23.2 23.5 23.06 23.26 +0.3% 10,534 24,509,813
2025-03-06 23.18 23.4 22.9 23.19 +0.65% 12,784 29,564,111
2025-03-05 23.1 23.28 22.81 23.04 -0.26% 7,764 17,839,593
2025-03-04 22.6 23.3 22.5 23.1 +1.63% 11,742 26,986,402
2025-03-03 22.45 22.99 22.45 22.73 +1.29% 12,653 28,801,494
2025-02-28 22.97 22.97 22.35 22.44 -1.84% 10,630 24,016,540
2025-02-27 22.88 22.91 22.51 22.86 -0.26% 9,276 21,093,237
2025-02-26 22.8 23.09 22.68 22.92 +1.28% 12,158 27,832,533
2025-02-25 22.32 22.89 22.32 22.63 +0.35% 8,351 18,911,204
2025-02-24 22.55 23.23 22.3 22.55 +0.13% 15,634 35,504,659
2025-02-21 22.22 22.96 22.11 22.52 +1.08% 16,951 38,228,718
2025-02-20 22 22.29 22 22.28 +0.77% 7,749 17,182,680
2025-02-19 21.7 22.16 21.62 22.11 +1.84% 7,981 17,568,644
2025-02-18 22.25 22.25 21.61 21.71 -2.03% 8,030 17,648,093
2025-02-17 22.14 22.3 21.81 22.16 +1.33% 8,785 19,404,758
2025-02-14 21.74 21.99 21.74 21.87 +0.6% 5,041 11,020,445
2025-02-13 22.14 22.28 21.73 21.74 -2.16% 7,817 17,171,095
2025-02-12 22.35 22.36 21.89 22.22 -0.22% 9,892 21,845,584
2025-02-11 22.19 22.34 22.02 22.27 -0.18% 6,135 13,605,036
2025-02-10 22.27 22.35 22 22.31 +0.63% 6,983 15,516,380
2025-02-07 21.99 22.26 21.9 22.17 +0.82% 8,923 19,719,068
2025-02-06 21.49 22 21.49 21.99 +2.23% 8,106 17,667,006
2025-02-05 21.49 21.7 21.44 21.51 +0.28% 5,058 10,910,489
2025-01-27 21.65 21.75 21.37 21.45 +0.37% 5,619 12,113,897
2025-01-24 21.35 21.53 21.16 21.37 +0.09% 5,268 11,223,243
2025-01-23 21.55 21.94 21.3 21.35 +0.61% 7,593 16,361,256
2025-01-22 21.85 21.85 21.13 21.22 -1.62% 6,366 13,563,443
2025-01-21 21.85 21.96 21.35 21.57 -0.78% 6,644 14,339,214
2025-01-20 21.82 22.12 21.6 21.74 -0.28% 7,061 15,387,610
2025-01-17 22.14 22.37 21.65 21.8 -1.22% 11,328 24,867,408
2025-01-16 21.76 22.18 21.5 22.07 +1.47% 9,275 20,261,806
2025-01-15 22 22.34 21.68 21.75 -1.49% 9,626 21,171,006
2025-01-14 21.1 22.14 21.1 22.08 +4.69% 10,737 23,320,895
2025-01-13 21.01 21.64 20.78 21.09 -0.94% 12,583 26,656,933
2025-01-10 22.87 23.29 21.26 21.29 -7.39% 25,801 57,974,688
2025-01-09 22.7 23.1 22.5 22.99 +0.31% 9,741 22,276,096
2025-01-08 22.74 23.15 22.2 22.92 +1.28% 14,456 32,871,271
2025-01-07 21.75 22.65 21.66 22.63 +3.81% 9,862 21,953,646
2025-01-06 20.98 21.8 20.15 21.8 +3.17% 9,675 20,525,290
2025-01-03 22.09 22.13 20.88 21.13 -4.39% 9,496 20,505,386
2025-01-02 22.24 22.59 21.8 22.1 -0.81% 7,587 16,857,517
2024-12-31 22.94 23.27 22.28 22.28 -2.88% 7,979 18,002,521
2024-12-30 22.65 23.5 22.63 22.94 -0.22% 9,427 21,751,308
2024-12-27 22.85 23.1 22.74 22.99 +0.61% 6,694 15,357,233
2024-12-26 22.26 23.3 22.26 22.85 +1.51% 12,093 27,729,965
2024-12-25 22.3 22.54 22.01 22.51 +0.09% 8,625 19,197,179
2024-12-24 22.25 22.76 22 22.49 +0.76% 8,846 19,773,006
2024-12-23 23.2 23.58 22.23 22.32 -4.45% 14,007 31,875,111
2024-12-20 22.97 23.87 22.92 23.36 +1.7% 14,714 34,498,322
2024-12-19 22.46 23.11 22.35 22.97 +0.88% 10,470 23,870,787
2024-12-18 23 23.05 22.4 22.77 -0.61% 12,831 29,214,963
2024-12-17 23.8 24.45 22.82 22.91 -4.14% 19,332 45,319,371
2024-12-16 23.98 24.56 23.65 23.9 -0.21% 18,972 45,732,306
2024-12-13 24.1 24.6 23.83 23.95 -0.91% 23,881 57,732,084
2024-12-12 24 24.19 23.81 24.17 +0.92% 22,008 52,910,813
2024-12-11 23.66 23.97 23.66 23.95 +0.71% 15,177 36,212,278
2024-12-10 24.34 24.45 23.72 23.78 -0.38% 23,866 57,174,590
2024-12-09 23.35 23.88 23.25 23.87 +2.8% 21,645 51,144,237
2024-12-06 23.3 23.37 22.9 23.22 -0.47% 12,020 27,846,556
2024-12-05 23.22 23.45 23.15 23.33 +0.47% 11,720 27,312,035
2024-12-04 23.79 23.79 23.1 23.22 -2.31% 14,563 34,081,040
2024-12-03 23.94 24.03 23.6 23.77 -0.71% 14,721 35,043,874
2024-12-02 23.69 24.05 23.63 23.94 +1.06% 21,788 52,015,550
2024-11-29 23.47 23.85 23.35 23.69 +0.94% 20,058 47,488,360
2024-11-28 23.43 23.76 23.15 23.47 +1.16% 15,438 36,163,680
2024-11-27 23.16 23.58 22.29 23.2 -0.39% 16,109 36,744,183
2024-11-26 23.42 23.72 23.06 23.29 -0.47% 17,443 40,791,578
2024-11-25 22.78 23.48 22.78 23.4 +2.95% 14,032 32,506,887
2024-11-22 23.79 24.09 22.72 22.73 -4.86% 17,930 41,943,174
2024-11-21 23.51 24.15 23.5 23.89 +0.8% 23,597 56,335,379
2024-11-20 23 24.19 22.72 23.7 +3.49% 30,561 72,415,317
2024-11-19 22.05 22.9 22.05 22.9 +3.85% 12,014 26,985,104
2024-11-18 22.88 22.91 21.88 22.05 -2.48% 16,243 36,169,590
2024-11-15 23.16 23.34 22.5 22.61 -2.04% 15,220 35,064,624
2024-11-14 23.99 24.19 23.06 23.08 -3.95% 19,080 44,826,065
2024-11-13 23.88 24.1 23.27 24.03 +0.46% 18,701 44,413,176
2024-11-12 24.28 24.48 23.69 23.92 -1.32% 28,388 68,466,770
2024-11-11 23.51 24.33 23.35 24.24 +2.41% 29,175 70,229,243
2024-11-08 23.34 23.69 23.21 23.67 +1.63% 28,207 66,184,997
2024-11-07 22.93 23.29 22.77 23.29 +1.44% 19,113 44,265,064
2024-11-06 23.26 23.4 22.85 22.96 -1.42% 22,901 52,935,165
2024-11-05 22.9 23.29 22.8 23.29 +1.35% 29,635 68,249,600
2024-11-04 22.55 23 22.32 22.98 +3.1% 19,636 44,881,986
2024-11-01 22 23.1 21.88 22.29 +0.81% 22,265 50,067,896
2024-10-31 22 22.27 21.91 22.11 +0.45% 11,247 24,820,092
2024-10-30 22.03 22.38 21.66 22.01 -1.08% 14,201 31,226,193
2024-10-29 23.14 23.17 22.18 22.25 -4.01% 22,353 50,382,539
2024-10-28 22.96 23.37 22.77 23.18 +1.13% 20,810 48,081,247
2024-10-25 23.01 23.04 22.77 22.92 +0.35% 16,181 37,049,342
2024-10-24 22.67 23.1 22.55 22.84 +0.48% 13,712 31,248,369
2024-10-23 22.51 22.88 22.51 22.73 +0.35% 16,552 37,622,597
2024-10-22 22.59 22.78 22.25 22.65 +0.53% 17,061 38,389,096
2024-10-21 22.03 23.02 21.9 22.53 +2.78% 24,868 55,670,003
2024-10-18 21.45 22.23 21.45 21.92 +2.05% 20,060 43,957,477
2024-10-17 21.98 22.14 21.38 21.48 -1.24% 15,317 33,305,100
2024-10-16 21.87 22.35 21.58 21.75 -1.49% 13,622 29,818,091
2024-10-15 22.64 22.74 22.02 22.08 -2.04% 15,291 34,272,819
2024-10-14 22.31 22.63 21.91 22.54 +1.53% 15,472 34,577,525
2024-10-11 23.53 23.6 21.9 22.2 -6.37% 25,774 58,170,208
2024-10-10 24.68 25.01 23.61 23.71 -3.85% 33,592 80,785,829
2024-10-09 23.8 25.95 22.73 24.66 +1.77% 61,088 147,853,121
2024-10-08 25.12 25.13 22.61 24.23 +5.76% 58,427 140,020,194
2024-09-30 22 22.92 21.23 22.91 +9.36% 51,674 114,737,015
2024-09-27 20.29 21.25 20.06 20.95 +5.01% 30,008 61,951,231
2024-09-26 19.4 19.95 19.35 19.95 +2.62% 14,925 29,354,954
2024-09-25 19.47 19.88 19.4 19.44 +0.26% 17,115 33,611,474
2024-09-24 18.95 19.39 18.85 19.39 +2.65% 11,937 22,910,285
2024-09-23 19 19.13 18.7 18.89 -0.26% 5,963 11,300,998
2024-09-20 19.1 19.19 18.78 18.94 -0.84% 8,349 15,790,869
2024-09-19 18.78 19.27 18.74 19.1 +2.3% 7,621 14,547,637
2024-09-18 18.99 19.26 18.28 18.67 -1.63% 8,586 16,004,316
2024-09-13 19.42 19.48 18.97 18.98 -2.32% 8,139 15,585,879
2024-09-12 19.66 19.8 19.41 19.43 -1.02% 6,426 12,580,015
2024-09-11 19.79 19.95 19.5 19.63 -0.86% 6,269 12,353,630
2024-09-10 19.71 19.83 19.42 19.8 +0.81% 7,141 14,022,102
2024-09-09 19.32 19.89 19.17 19.64 +1.24% 9,799 19,174,450
2024-09-06 20.18 20.22 19.38 19.4 -3.87% 14,651 28,896,827
2024-09-05 20.31 20.38 20.03 20.18 -0.59% 13,162 26,532,627
2024-09-04 19.97 20.53 19.75 20.3 +1.65% 20,772 41,842,898
2024-09-03 19.94 20.23 19.6 19.97 +0.5% 12,775 25,530,505
2024-09-02 20.06 20.41 19.75 19.87 -1.88% 13,329 26,802,283
2024-08-30 20.05 20.61 19.92 20.25 +0.65% 21,817 44,387,783
2024-08-29 19.86 20.3 19.76 20.12 +1.31% 11,754 23,652,435
2024-08-28 19.58 19.97 19.39 19.86 +0.51% 11,576 22,841,830
2024-08-27 20.01 20.43 19.38 19.76 -3.14% 19,921 39,573,799
2024-08-26 20.07 20.58 19.68 20.4 +2.15% 19,028 38,534,451
2024-08-23 20.9 20.9 19.92 19.97 -5.76% 34,775 70,603,899
2024-08-22 22.18 22.38 21.17 21.19 -6.28% 37,474 80,858,544
2024-08-21 21.85 23.05 20.59 22.61 +1.89% 50,222 111,207,132
2024-08-20 21.57 22.65 21.5 22.19 +2.16% 51,116 112,828,428
2024-08-19 21.4 21.8 21.09 21.72 +1.64% 41,135 88,704,836
2024-08-16 22.01 22.11 21.32 21.37 -3.08% 38,284 82,768,421
2024-08-15 22.13 22.35 21.68 22.05 -1.47% 47,380 104,003,207
2024-08-14 22.6 23.39 22.02 22.38 +0.36% 82,999 188,530,435
2024-08-13 20.1 22.3 19.88 22.3 +10.01% 62,158 134,505,515
2024-08-12 20 20.57 19.77 20.27 +0.95% 16,660 33,748,435
2024-08-09 20.15 20.77 20 20.08 -0.64% 21,275 43,222,955
2024-08-08 20.6 20.6 20.01 20.21 -0.93% 22,422 45,559,126
2024-08-07 21.06 21.38 20.39 20.4 -6.03% 38,410 79,412,793
2024-08-06 20.97 22.55 20.7 21.71 +4.02% 51,785 110,948,511
2024-08-05 21.18 22.55 20.72 20.87 -2.89% 69,989 151,864,969
2024-08-02 19.52 21.49 19.29 21.49 +9.98% 34,006 70,147,710
2024-08-01 19.71 19.79 19.46 19.54 -0.36% 11,644 22,837,945
2024-07-31 19.05 19.61 18.92 19.61 +2.89% 15,510 30,053,891
2024-07-30 18.8 19.11 18.66 19.06 +0.74% 8,971 17,014,104
2024-07-29 18.88 19.05 18.74 18.92 0% 9,100 17,213,345
2024-07-26 18.46 18.99 18.45 18.92 +2.49% 9,908 18,653,164
2024-07-25 18.56 18.92 18.27 18.46 -0.32% 10,486 19,450,502
2024-07-24 18.44 18.66 18.08 18.52 +0.05% 12,499 23,000,573
2024-07-23 19.06 19.2 18.47 18.51 -2.99% 8,577 16,177,466
2024-07-22 18.8 19.29 18.8 19.08 +0.69% 10,540 20,097,857
2024-07-19 18.52 19.05 18.32 18.95 +2.38% 11,175 21,001,471
2024-07-18 18.55 18.55 18.06 18.51 +0.05% 11,078 20,258,857
2024-07-17 18.7 18.83 18.42 18.5 -1.23% 8,962 16,663,500
2024-07-16 18.96 19.06 18.66 18.73 -0.69% 8,544 16,035,570
2024-07-15 19.2 19.33 18.83 18.86 -2.43% 10,146 19,275,516
2024-07-12 19.45 19.69 19.21 19.33 +0.16% 14,052 27,355,739
2024-07-11 19 19.39 18.88 19.3 +4.1% 22,829 43,769,900
2024-07-10 19.2 19.36 18.51 18.54 -5.07% 27,330 51,378,837
2024-07-09 19.18 19.57 18.81 19.53 +2.52% 14,719 28,364,090
2024-07-08 19.61 19.72 18.96 19.05 -3.69% 11,343 21,778,248
2024-07-05 19.69 19.95 19.33 19.78 +0.51% 7,625 15,006,847
2024-07-04 20.12 20.4 19.6 19.68 -2.62% 11,680 23,229,475
2024-07-03 20.5 20.56 20.11 20.21 -1.37% 8,927 18,100,280
2024-07-02 20.75 20.9 20.34 20.49 -1.25% 9,206 18,938,685
2024-07-01 20.53 20.85 20.2 20.75 +1.12% 10,408 21,399,513
2024-06-28 20.52 21 20.49 20.52 -0.63% 12,696 26,383,354
2024-06-27 21.12 21.18 20.5 20.65 -2.23% 12,312 25,749,795
2024-06-26 20.5 21.18 20.36 21.12 +2.23% 14,598 30,442,764
2024-06-25 20.24 20.85 20.07 20.66 +2.43% 18,026 37,082,121
2024-06-24 20.8 20.8 19.99 20.17 -4.09% 23,279 47,301,433
2024-06-21 21.2 21.39 20.83 21.03 -0.8% 13,034 27,486,620
2024-06-20 22 22.1 21.2 21.2 -3.5% 16,885 36,477,281
2024-06-19 22.42 22.48 21.9 21.97 -2.09% 18,320 40,444,604
2024-06-18 21.89 22.53 21.88 22.44 +3.17% 26,356 58,837,511
2024-06-17 21.88 22.15 21.69 21.75 -1.27% 16,900 36,903,123
2024-06-14 22.6 22.75 21.9 22.03 -3.04% 26,894 59,511,116
2024-06-13 22.67 22.99 22.36 22.72 +0.22% 30,728 69,967,674
2024-06-12 22.01 22.68 21.9 22.67 +2.77% 36,270 81,527,032
2024-06-11 21.3 22.47 21.07 22.06 +3.33% 34,713 75,404,553
2024-06-07 20.92 21.48 20.85 21.35 +2.79% 29,462 62,275,134
2024-06-06 22.5 22.82 20.71 20.77 -8.7% 57,962 125,318,235
2024-06-05 23.53 23.56 22.7 22.75 -6.19% 54,359 125,389,075
2024-06-04 25.54 26.1 23.58 24.25 -2.69% 83,586 207,569,318
2024-06-03 24.36 25.58 24.36 24.92 -3.3% 80,848 201,000,764
2024-05-31 27.31 29 25.52 25.77 -5.36% 135,903 365,222,522
2024-05-30 25.35 27.23 25.05 27.23 +10.02% 127,099 331,374,729
2024-05-29 22.3 24.75 22.3 24.75 +10% 58,230 141,482,187
2024-05-28 22.59 22.61 22.12 22.5 -1.4% 16,636 37,202,370
2024-05-27 22.36 23.12 21.75 22.82 +2.06% 20,677 46,089,039
2024-05-24 23.15 23.15 22.24 22.36 -2.82% 18,463 41,684,339
2024-05-23 23.45 23.8 22.94 23.01 -1.92% 19,695 45,841,125
2024-05-22 23.43 23.55 23.3 23.46 +0.13% 9,669 22,646,629
2024-05-21 23.69 23.72 23.25 23.43 -1.01% 11,727 27,488,338
2024-05-20 23.88 24.1 23.54 23.67 -1.09% 15,418 36,635,764
2024-05-17 22.91 24.11 22.91 23.93 +3.68% 24,216 57,113,516
2024-05-16 23.18 23.52 22.99 23.08 -0.47% 14,955 34,740,374
2024-05-15 23.67 23.68 23.1 23.19 -1.36% 14,422 33,576,120
2024-05-14 23.35 23.89 23.35 23.51 +0.73% 13,523 31,892,820
2024-05-13 24.28 24.34 23.22 23.34 -4.34% 23,105 54,352,316
2024-05-10 25.15 25.2 24.25 24.4 -2.98% 25,457 62,667,342
2024-05-09 25.08 25.63 25.02 25.15 -0.28% 30,074 76,031,567
2024-05-08 25.56 25.9 25.04 25.22 -3.19% 37,465 95,184,584
2024-05-07 24.82 26.11 24.58 26.05 +6.02% 63,322 161,109,057
2024-05-06 23.99 24.75 23.7 24.57 +3.5% 49,433 119,895,208
2024-04-30 23.3 24.47 22.62 23.74 +2.06% 45,888 108,375,384
2024-04-29 22.98 23.3 22.82 23.26 +1.62% 27,567 63,880,021
2024-04-26 22.91 23.09 22.73 22.89 -1.12% 31,008 70,974,916
2024-04-25 23 23.88 22.81 23.15 -7.14% 49,415 114,938,528
2024-04-24 25.27 25.48 24.58 24.93 -32.98% 34,735 86,399,921
2024-04-23 37.57 38.3 36.81 37.2 -1.77% 25,036 93,590,854
2024-04-22 37.78 38.41 36.56 37.87 -0.55% 30,388 115,038,519
2024-04-19 37 38.46 36.88 38.08 +2.37% 34,947 132,382,389
2024-04-18 36.9 37.89 36.12 37.2 +3.33% 34,877 129,233,989
2024-04-17 34.5 36.82 34.2 36 +7.02% 31,368 111,960,678
2024-04-16 37.3 38.18 33.64 33.64 -10.01% 32,446 113,221,728
2024-04-15 40 42.1 36.53 37.38 -3.16% 43,796 170,071,970
2024-04-12 37.3 39.19 37.15 38.6 +2.06% 43,966 168,610,956
2024-04-11 35.52 37.86 35.52 37.82 +5% 38,907 144,322,265
2024-04-10 36.7 37.52 35.72 36.02 -2.83% 22,722 82,653,252
2024-04-09 36.18 37.31 36 37.07 +3.55% 25,919 95,201,696
2024-04-08 37.92 38.18 35.76 35.8 -6.41% 37,970 138,925,502
2024-04-03 39.1 41.13 38.16 38.25 -3.16% 61,324 244,212,635
2024-04-02 38.56 39.5 38.06 39.5 +1.94% 46,688 181,092,096
2024-04-01 38 38.8 37.52 38.75 -0.13% 45,789 174,723,991
2024-03-29 39.58 39.88 37.5 38.8 -1% 63,265 242,428,436
2024-03-28 37.99 42.19 37.3 39.19 -2.54% 99,460 397,884,658
2024-03-27 39.58 40.21 38.11 40.21 +10.01% 74,978 297,599,183
2024-03-26 35.5 36.55 35.5 36.55 +9.99% 21,180 76,682,967
2024-03-25 34.85 35.06 33.22 33.23 -6.24% 26,856 91,213,922
2024-03-22 35.74 36.38 35.33 35.44 -1.01% 32,132 114,812,560
2024-03-21 35 35.94 34.45 35.8 +1.85% 31,753 112,016,024
2024-03-20 34.2 35.18 33.97 35.15 +3.32% 30,194 104,448,945
2024-03-19 34.02 34.43 33.78 34.02 -0.03% 16,185 55,097,033
2024-03-18 33.45 34.45 33.44 34.03 +1.73% 18,487 62,462,078
2024-03-15 32.8 33.66 32.53 33.45 +1.67% 14,838 49,129,616
2024-03-14 33.32 33.8 32.27 32.9 -1.79% 16,976 55,938,926
2024-03-13 33.46 33.86 33.18 33.5 -0.45% 17,917 60,144,970
2024-03-12 33 33.65 32.85 33.65 +1.94% 17,914 59,627,189
2024-03-11 32.58 33.1 32.44 33.01 +0.95% 13,326 43,654,298
2024-03-08 32.9 33.46 32.3 32.7 -1.45% 17,459 57,160,269
2024-03-07 34.09 34.4 32.95 33.18 -1.95% 24,762 83,245,452
2024-03-06 32.38 34.6 32.38 33.84 +4.19% 38,254 128,767,306
2024-03-05 33.12 33.12 32.08 32.48 -2.93% 17,715 57,715,512
2024-03-04 33.4 34.08 32.72 33.46 +0.18% 25,256 84,236,203
2024-03-01 32.45 33.9 31.98 33.4 +3.53% 29,064 96,027,124
2024-02-29 30.54 32.26 30.54 32.26 +4.4% 23,125 73,348,096
2024-02-28 33.96 34.81 30.7 30.9 -8.93% 41,709 137,962,311
2024-02-27 32.29 34.1 32.29 33.93 +4.02% 28,933 96,441,486
2024-02-26 31.86 33.31 31.68 32.62 +2.16% 31,448 102,041,609
2024-02-23 31.1 32.09 30.85 31.93 +1.69% 33,834 106,612,665
2024-02-22 29.5 32.51 29.5 31.4 +5.65% 43,652 134,891,099
2024-02-21 28.94 30.78 28.68 29.72 +1.43% 30,596 91,616,304
2024-02-20 29 29.49 28.38 29.3 +1.03% 21,837 63,548,633
2024-02-19 27.88 29.3 27.88 29 +3.91% 30,457 87,201,077
2024-02-08 25.5 28.12 25.25 27.91 +9.19% 39,378 104,959,335
2024-02-07 28.07 28.24 25.39 25.56 -9.36% 33,818 91,240,855
2024-02-06 26.84 29.05 25.89 28.2 +3.83% 25,419 69,498,417
2024-02-05 30.08 30.19 27.16 27.16 -10.01% 23,460 65,642,618
2024-02-02 32.57 32.85 29.38 30.18 -7% 22,793 71,083,645
2024-02-01 32.44 33.3 32.08 32.45 -1.46% 18,631 60,928,206
2024-01-31 35.33 35.49 32.93 32.93 -6.98% 23,806 81,423,589
2024-01-30 36.7 37 35.25 35.4 -6.32% 24,190 87,360,937
2024-01-29 39.63 40.17 37.72 37.79 -0.6% 27,538 106,695,874
2024-01-26 38.31 39.08 37.8 38.02 -1.76% 17,509 67,379,357
2024-01-25 37.52 38.78 37.01 38.7 +2.6% 21,147 80,436,982
2024-01-24 38 38.47 36.51 37.72 +0.72% 17,539 65,714,458
2024-01-23 37.56 38.15 37.09 37.45 -0.61% 16,306 61,131,445
2024-01-22 39.8 40.13 37 37.68 -5.33% 20,814 80,652,147
2024-01-19 41.2 41.57 39.7 39.8 -3.49% 22,110 89,077,876
2024-01-18 41.1 41.57 40.15 41.24 -0.91% 19,470 79,668,733
2024-01-17 42.73 42.78 41.56 41.62 -3.48% 20,768 87,497,404
2024-01-16 43.75 44.01 42.5 43.12 -2.11% 24,379 105,030,087
2024-01-15 43.83 44.97 43.6 44.05 -1.5% 20,686 91,279,666
2024-01-12 45.98 47.3 44.46 44.72 -2.38% 36,458 166,952,298
2024-01-11 43.81 45.88 43.63 45.81 +4.09% 35,669 160,100,727
2024-01-10 43.87 45.08 43.03 44.01 +0.3% 26,681 117,483,453
2024-01-09 45 45.48 43.5 43.88 -1.68% 27,543 122,301,422
2024-01-08 46.31 47 44.55 44.63 -3.63% 27,172 123,806,201
2024-01-05 46.96 48.32 46.05 46.31 -2.11% 38,649 182,111,543
2024-01-04 45.98 47.5 45.56 47.31 +3.09% 47,578 223,090,861
2024-01-03 47.99 48.39 45.5 45.89 -5.38% 54,723 255,556,468
2024-01-02 47.95 50.08 47.71 48.5 +1.04% 51,285 251,288,607

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

цОМщШЕчзСцКА 603533

近半年

х╛╖х┐ЕщЫЖхЫв 300947

近半年

ф╕нхЫ╜щЗНц▒╜ 000951

近三个月

чХЕшБФшВбф╗╜ 603648

近半年

хЕЙщЯ╡ш╛╛ 300227

2023年全年

ф╕╜шЗгхоЮф╕Ъ 001218

2023年全年

STщФжц╕п 600190

近期数据

ц│░чж╛цЩ║шГ╜ 603656

2023年全年

ч╗┤хКЫхМ╗чЦЧ 603309

近半年

чСЮхЗМшВбф╗╜ 300154

近半年

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
光伏产业
区块链
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
半导体
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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