щАЪш╛╛хИЫцЩ║ 001368

数据更新至:

添加到对比分析

23.20 +2.56%

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

23.2
+2.56% +0.58
22.62
开盘价
23.77
最高价
22.21
最低价
20,357
成交量
数据更新至: 2025-03-25

技术指标

23.27
MA5 (5日均线)
22.93
MA10 (10日均线)
22.27
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 22.62 23.77 22.21 23.2 +2.56% 20,357 46,501,986
2025-03-24 23.55 23.55 22.11 22.62 -3.99% 29,510 67,169,308
2025-03-21 23.2 23.99 22.86 23.56 +0.68% 45,453 106,075,473
2025-03-20 23.45 23.69 23.2 23.4 -0.76% 30,750 71,965,060
2025-03-19 22.9 23.65 22.82 23.58 +2.57% 52,416 122,203,072
2025-03-18 22.6 23 22.53 22.99 +1.46% 36,019 82,066,050
2025-03-17 23.15 23.15 22.58 22.66 -0.57% 38,342 87,242,419
2025-03-14 22.36 22.88 22.31 22.79 +2.33% 60,384 137,056,574
2025-03-13 22.14 22.35 21.77 22.27 +0.32% 28,642 63,214,670
2025-03-12 22.18 22.42 22.02 22.2 +0.73% 34,140 75,721,509
2025-03-11 21.82 22.2 21.68 22.04 -1.3% 43,639 95,682,407
2025-03-10 22.18 22.99 22.08 22.33 +0.13% 70,330 157,950,292
2025-03-07 24.13 25.3 22.02 22.3 -3.92% 109,626 255,364,853
2025-03-06 21.15 23.21 21.11 23.21 +10% 55,624 127,763,212
2025-03-05 21.18 21.18 20.81 21.1 -0.19% 10,952 22,976,646
2025-03-04 20.9 21.15 20.7 21.14 +1.39% 11,546 24,248,612
2025-03-03 20.79 21.01 20.69 20.85 +0.87% 12,705 26,507,780
2025-02-28 21.26 21.28 20.58 20.67 -2.78% 16,833 35,148,312
2025-02-27 21.35 21.37 20.82 21.26 -0.23% 20,563 43,391,732
2025-02-26 21.15 21.42 21.15 21.31 +0.8% 15,466 32,935,447
2025-02-25 21.4 21.4 21.06 21.14 -1.54% 18,096 38,451,233
2025-02-24 21.4 21.57 21.22 21.47 +0.33% 17,242 36,910,426
2025-02-21 21.37 21.46 21.1 21.4 +0.14% 19,021 40,544,224
2025-02-20 21.33 21.44 21.22 21.37 +0.28% 19,618 41,916,501
2025-02-19 20.9 21.33 20.77 21.31 +1.52% 21,821 46,169,540
2025-02-18 22.08 22.08 20.81 20.99 -4.59% 41,712 88,836,508
2025-02-17 21.73 22.01 21.73 22 +1.15% 37,793 82,682,241
2025-02-14 21.68 21.88 21.57 21.75 -0.05% 28,415 61,707,138
2025-02-13 22 22.04 21.51 21.76 -1.81% 43,137 93,633,375
2025-02-12 21.88 22.16 21.7 22.16 +0.59% 57,710 126,497,903
2025-02-11 22.4 22.47 21.8 22.03 -2.48% 81,961 180,898,188
2025-02-10 23.7 23.99 22.08 22.59 -5.84% 134,479 306,638,021
2025-02-07 23.11 23.99 23.11 23.99 +10% 100,161 238,847,070
2025-02-06 19.75 21.81 19.73 21.81 +9.98% 47,395 100,568,401
2025-02-05 19.61 19.98 19.61 19.83 -0.05% 9,409 18,682,183
2025-01-27 20.01 20.23 19.76 19.84 -0.35% 10,627 21,268,941
2025-01-24 19.69 19.99 19.51 19.91 +1.07% 10,194 20,219,063
2025-01-23 19.88 20.04 19.7 19.7 -0.4% 10,544 20,948,379
2025-01-22 20.07 20.12 19.68 19.78 -1.49% 8,659 17,151,006
2025-01-21 20.22 20.25 19.78 20.08 -0.35% 11,051 22,095,660
2025-01-20 20.25 20.25 19.93 20.15 +0.25% 14,435 29,027,730
2025-01-17 19.73 20.21 19.61 20.1 +1.31% 15,418 30,767,452
2025-01-16 19.95 20.2 19.68 19.84 -1% 18,232 36,383,355
2025-01-15 20.27 20.33 19.94 20.04 -1.47% 20,530 41,271,544
2025-01-14 20.1 20.6 20.1 20.34 -0.25% 45,665 92,620,685
2025-01-13 18.94 20.48 18.61 20.39 +7.6% 37,622 74,955,081
2025-01-10 19.9 19.95 18.93 18.95 -4.73% 15,747 30,466,631
2025-01-09 19.45 19.98 19.44 19.89 +1.12% 15,322 30,297,122
2025-01-08 19.59 19.88 19.25 19.67 -1.06% 12,112 23,765,913
2025-01-07 19.22 19.98 18.98 19.88 +3.38% 16,251 31,651,897
2025-01-06 18.99 19.6 18.05 19.23 +1.21% 15,539 29,591,651
2025-01-03 19.46 19.79 18.94 19 -2.21% 19,422 37,516,732
2025-01-02 18.97 19.74 18.86 19.43 +3.02% 22,067 42,875,277
2024-12-31 19.31 19.43 18.76 18.86 -1.77% 9,776 18,652,721
2024-12-30 19.34 19.4 18.87 19.2 -1.08% 8,786 16,876,897
2024-12-27 19.25 19.62 19.15 19.41 +0.83% 10,459 20,350,732
2024-12-26 18.92 19.34 18.81 19.25 +1.69% 10,234 19,669,682
2024-12-25 19.25 19.25 18.57 18.93 -1.82% 12,523 23,609,917
2024-12-24 19.22 19.56 18.93 19.28 +0.52% 13,143 25,284,782
2024-12-23 20.37 20.55 19.06 19.18 -6.71% 22,277 43,609,506
2024-12-20 20.11 20.88 20.09 20.56 +1.73% 15,169 31,289,069
2024-12-19 19.98 20.3 19.75 20.21 +0.05% 14,031 28,116,422
2024-12-18 20.1 20.55 19.63 20.2 -0.2% 17,167 34,594,727
2024-12-17 21.45 22.27 20.12 20.24 -5.55% 31,026 64,326,114
2024-12-16 21.8 22.09 21.29 21.43 -1.06% 29,702 64,335,372
2024-12-13 21.64 22.8 21.4 21.66 0% 58,077 128,069,098
2024-12-12 21.5 21.74 21.35 21.66 +0.51% 16,114 34,736,167
2024-12-11 21.11 21.62 21.11 21.55 +1.75% 17,598 37,606,199
2024-12-10 21.72 21.85 21.14 21.18 -0.66% 22,986 49,290,105
2024-12-09 21.29 21.43 21.07 21.32 +0.61% 14,549 30,914,831
2024-12-06 21.27 21.36 20.9 21.19 -0.05% 14,226 30,065,805
2024-12-05 21 21.22 20.89 21.2 +0.57% 15,691 33,111,469
2024-12-04 21.51 21.59 20.89 21.08 -2.86% 22,568 48,000,547
2024-12-03 21.87 21.98 21.3 21.7 -0.82% 24,330 52,536,310
2024-12-02 22.21 22.21 21.73 21.88 -1.49% 36,857 80,627,270
2024-11-29 21.42 22.69 21.08 22.21 +2.82% 58,874 129,476,999
2024-11-28 21.3 22.3 21.13 21.6 +2.18% 76,229 165,885,022
2024-11-27 20.55 21.17 20.17 21.14 -0.28% 43,795 90,510,785
2024-11-26 20.73 22.47 20.18 21.2 -0.93% 71,656 152,505,209
2024-11-25 20.56 21.42 20.53 21.4 +4.19% 31,314 65,841,307
2024-11-22 21.2 21.2 20.5 20.54 -3.52% 26,006 54,317,211
2024-11-21 20.67 21.7 20.54 21.29 +2.5% 38,332 81,046,795
2024-11-20 20.07 21.32 19.91 20.77 +3.85% 25,896 53,494,986
2024-11-19 19.55 20 19.45 20 +2.83% 8,032 15,839,122
2024-11-18 20.02 20.11 19.35 19.45 -2.06% 10,136 19,892,695
2024-11-15 20.03 20.35 19.73 19.86 -0.85% 9,709 19,540,166
2024-11-14 20.55 20.61 20.03 20.03 -2.53% 8,890 18,051,358
2024-11-13 20.5 20.76 20.01 20.55 +0.05% 11,820 24,080,564
2024-11-12 20.6 20.93 20.42 20.54 -0.39% 16,956 35,113,877
2024-11-11 20.25 20.64 20.25 20.62 +1.18% 12,698 25,966,872
2024-11-08 20.48 20.59 20.16 20.38 +0.34% 15,681 31,863,526
2024-11-07 20.02 20.32 19.94 20.31 +1.1% 15,327 30,956,453
2024-11-06 20.1 20.26 19.93 20.09 0% 12,450 25,005,120
2024-11-05 20 20.15 19.81 20.09 +0.85% 12,981 25,950,783
2024-11-04 19.28 19.92 19.26 19.92 +2.73% 10,818 21,328,847
2024-11-01 19.88 19.88 19.31 19.39 -2.37% 14,706 28,668,675
2024-10-31 20 20.08 19.75 19.86 +0.4% 13,143 26,154,893
2024-10-30 19.72 20.08 19.54 19.78 -0.25% 9,263 18,336,871
2024-10-29 20.51 20.6 19.77 19.83 -2.32% 15,429 30,948,370
2024-10-28 19.99 20.31 19.92 20.3 +1.86% 12,119 24,418,593
2024-10-25 19.75 19.98 19.61 19.93 +1.37% 11,747 23,322,535
2024-10-24 19.65 19.75 19.51 19.66 0% 7,917 15,529,956
2024-10-23 19.89 19.89 19.52 19.66 -1.16% 13,739 27,087,987
2024-10-22 19.54 19.94 19.38 19.89 +2.47% 15,378 30,255,796
2024-10-21 19.28 19.64 19.2 19.41 +0.57% 19,443 37,686,907
2024-10-18 18.97 19.4 18.89 19.3 +1.74% 14,903 28,620,519
2024-10-17 19.14 19.37 18.9 18.97 -0.16% 10,527 20,180,898
2024-10-16 18.8 19.17 18.8 19 +0.32% 9,113 17,323,736
2024-10-15 19.21 19.35 18.9 18.94 -1.92% 11,209 21,430,408
2024-10-14 18.92 19.35 18.8 19.31 +1.74% 10,572 20,235,814
2024-10-11 19.55 19.73 18.8 18.98 -3.65% 13,568 26,079,338
2024-10-10 19.8 20.03 19.25 19.7 +0.72% 15,845 31,251,089
2024-10-09 20.6 20.83 19.53 19.56 -7.74% 25,571 51,491,779
2024-10-08 22.34 22.35 20.3 21.2 +4.33% 47,432 100,500,584
2024-09-30 19.3 20.55 18.86 20.32 +7.74% 38,128 75,520,121
2024-09-27 18.34 18.97 18.24 18.86 +3.85% 18,913 35,179,223
2024-09-26 17.72 18.2 17.72 18.16 +1.79% 9,300 16,755,464
2024-09-25 17.76 18.14 17.74 17.84 +0.73% 7,595 13,640,868
2024-09-24 17.25 17.72 17.12 17.71 +3.27% 8,365 14,633,688
2024-09-23 17.15 17.35 17.01 17.15 +0.06% 3,851 6,618,634
2024-09-20 17.28 17.5 17.04 17.14 -1.21% 5,601 9,618,942
2024-09-19 17.1 17.5 17 17.35 +2.06% 6,995 12,088,278
2024-09-18 17.51 17.83 16.89 17 -2.97% 7,092 12,126,515
2024-09-13 17.95 18.08 17.5 17.52 -2.67% 4,946 8,743,035
2024-09-12 17.99 18.09 17.93 18 +0.06% 6,932 12,483,441
2024-09-11 17.79 18.16 17.79 17.99 -0.06% 4,474 8,046,629
2024-09-10 17.8 18.1 17.8 18 +0.67% 5,759 10,329,702
2024-09-09 17.68 18.06 17.68 17.88 +0.51% 5,571 9,971,402
2024-09-06 18.17 18.28 17.75 17.79 -1.98% 7,748 13,937,373
2024-09-05 17.9 18.2 17.8 18.15 +1.4% 10,437 18,857,415
2024-09-04 17.77 18 17.51 17.9 +0.45% 10,938 19,565,228
2024-09-03 17.7 18.17 17.46 17.82 +2.06% 13,573 24,253,314
2024-09-02 17.52 17.92 17.46 17.46 -0.57% 12,862 22,748,769
2024-08-30 17.28 17.73 17.19 17.56 +1.5% 10,825 18,965,353
2024-08-29 17 17.43 17 17.3 +2.06% 10,120 17,457,544
2024-08-28 16.63 17.05 16.52 16.95 +2.05% 6,561 11,065,570
2024-08-27 16.76 16.85 16.52 16.61 -0.78% 3,646 6,074,432
2024-08-26 16.25 16.79 16.25 16.74 +2.26% 5,525 9,208,579
2024-08-23 16.72 16.72 16.22 16.37 -2.03% 7,548 12,397,474
2024-08-22 17.03 17.04 16.7 16.71 -1.65% 5,580 9,394,127
2024-08-21 17.1 17.21 16.95 16.99 -1.05% 4,826 8,230,606
2024-08-20 17.45 17.55 17.14 17.17 -1.66% 5,182 8,953,601
2024-08-19 17.44 17.73 17.33 17.46 -0.91% 5,246 9,200,940
2024-08-16 17.88 17.88 17.6 17.62 -0.84% 6,047 10,719,856
2024-08-15 17.36 17.91 17.3 17.77 +2.13% 13,168 23,314,005
2024-08-14 17.41 17.67 17.34 17.4 -0.06% 8,872 15,528,004
2024-08-13 17.2 17.44 16.91 17.41 +1.1% 10,195 17,559,943
2024-08-12 17.49 17.54 17.13 17.22 -0.63% 7,722 13,354,681
2024-08-09 17.53 17.74 17.33 17.33 -1.48% 9,785 17,179,448
2024-08-08 17.77 17.9 17.25 17.59 -1.68% 18,186 31,910,571
2024-08-07 18.4 18.49 17.89 17.89 -3.51% 29,595 53,405,503
2024-08-06 17.7 18.88 17.7 18.54 +1.7% 40,174 73,735,383
2024-08-05 18.05 18.88 17.65 18.23 +3.7% 40,455 73,974,838
2024-08-02 17.78 17.9 17.55 17.58 -1.01% 8,972 15,899,364
2024-08-01 17.83 17.92 17.65 17.76 -0.34% 10,299 18,287,195
2024-07-31 17.31 17.87 17.3 17.82 +2.89% 13,162 23,255,295
2024-07-30 17.3 17.4 17.15 17.32 +0.23% 6,480 11,201,784
2024-07-29 17.59 17.65 17.18 17.28 -1.76% 9,235 16,109,467
2024-07-26 17.58 17.77 17.43 17.59 +0.86% 8,898 15,610,029
2024-07-25 17.17 17.79 17.13 17.44 +1.04% 7,782 13,570,742
2024-07-24 17.44 17.62 17.26 17.26 -2.04% 7,378 12,858,872
2024-07-23 17.87 18.25 17.56 17.62 -1.4% 9,004 16,157,988
2024-07-22 17.99 18.03 17.78 17.87 -0.67% 4,869 8,713,952
2024-07-19 17.71 18.08 17.6 17.99 +1.64% 6,107 10,899,730
2024-07-18 17.68 17.88 17.33 17.7 -0.34% 6,236 10,960,464
2024-07-17 17.92 18 17.66 17.76 -1.17% 4,413 7,857,312
2024-07-16 18.34 18.52 17.77 17.97 -3.23% 10,126 18,211,491
2024-07-15 18.62 18.74 18.17 18.57 -0.32% 6,101 11,193,955
2024-07-12 18.68 18.88 18.57 18.63 -0.21% 5,569 10,421,811
2024-07-11 18.21 18.68 18.21 18.67 +3.72% 7,720 14,284,391
2024-07-10 18.18 18.33 17.98 18 -1.1% 5,116 9,274,927
2024-07-09 18.01 18.25 17.45 18.2 +1.45% 6,761 12,087,370
2024-07-08 18.51 18.51 17.9 17.94 -3.08% 5,614 10,156,788
2024-07-05 18.25 18.6 17.93 18.51 +1.37% 6,183 11,289,105
2024-07-04 18.93 18.94 18.19 18.26 -3.59% 9,627 17,810,881
2024-07-03 19.4 19.59 18.91 18.94 -2.67% 7,484 14,352,146
2024-07-02 19.67 19.75 19.35 19.46 -0.97% 5,260 10,284,638
2024-07-01 19.3 19.67 19.3 19.65 +0.51% 6,797 13,264,924
2024-06-28 19.43 19.85 19.22 19.55 +0.51% 7,385 14,493,742
2024-06-27 19.59 19.97 19.44 19.45 -0.87% 7,828 15,435,301
2024-06-26 19.21 19.63 18.95 19.62 +3.15% 8,127 15,707,043
2024-06-25 18.55 19.35 18.55 19.02 +1.98% 9,547 18,157,461
2024-06-24 19.06 19.28 18.5 18.65 -3.32% 9,859 18,506,884
2024-06-21 19.39 19.69 19.2 19.29 -0.92% 5,277 10,247,934
2024-06-20 19.93 19.99 19.44 19.47 -2.26% 10,090 19,841,425
2024-06-19 19.96 20.2 19.87 19.92 -0.4% 8,263 16,519,503
2024-06-18 19.54 20.03 19.52 20 +1.47% 12,053 23,982,996
2024-06-17 20.4 20.44 19.66 19.71 -5.15% 25,332 50,465,479
2024-06-14 20.04 21.8 19.81 20.78 +3.54% 34,144 71,079,432
2024-06-13 20.11 20.27 19.86 20.07 -0.25% 6,527 13,112,855
2024-06-12 19.79 20.22 19.53 20.12 +1.67% 8,689 17,414,030
2024-06-11 19.41 19.81 19.04 19.79 +2.12% 9,783 19,062,828
2024-06-07 18.99 19.48 18.83 19.38 +3.8% 12,591 24,242,300
2024-06-06 19.57 19.77 18.43 18.67 -4.65% 18,592 35,243,846
2024-06-05 20.03 20.13 19.54 19.58 -2.25% 13,978 27,648,080
2024-06-04 20.37 20.43 19.8 20.03 -2.34% 18,607 37,320,029
2024-06-03 20.92 21.5 20.3 20.51 -3.71% 36,525 75,413,548
2024-05-31 21.22 22.58 20.96 21.3 -1.39% 56,109 121,979,205
2024-05-30 20.36 21.7 20.3 21.6 +5.68% 26,979 56,689,824
2024-05-29 20.35 20.63 20.23 20.44 +0.34% 7,577 15,508,499
2024-05-28 20.75 20.75 20.35 20.37 -1.88% 9,609 19,691,770
2024-05-27 20.89 21.04 20.4 20.76 +0.34% 10,740 22,204,490
2024-05-24 20.8 20.98 20.69 20.69 -0.72% 8,943 18,614,307
2024-05-23 21.32 21.36 20.71 20.84 -2.71% 14,204 29,907,170
2024-05-22 21.48 21.61 21.34 21.42 -0.19% 10,636 22,824,690
2024-05-21 21.39 21.74 21.22 21.46 -0.05% 12,212 26,292,600
2024-05-20 21.41 21.59 21.3 21.47 +0.05% 15,029 32,183,835
2024-05-17 21.14 21.51 21.06 21.46 +1.51% 14,106 30,011,282
2024-05-16 21.1 21.42 21.05 21.14 +0.19% 10,618 22,541,186
2024-05-15 21.2 21.45 21.01 21.1 -0.09% 11,685 24,840,620
2024-05-14 20.56 21.33 20.56 21.12 +2.77% 11,572 24,325,424
2024-05-13 20.92 21.05 20.5 20.55 -2.47% 12,573 25,943,834
2024-05-10 21.45 21.7 21 21.07 -1.4% 13,494 28,625,070
2024-05-09 21.25 21.53 21.1 21.37 +0.42% 14,474 30,982,363
2024-05-08 21.45 22.03 21.22 21.28 -0.98% 22,344 48,044,967
2024-05-07 21.15 21.49 21.04 21.49 +1.61% 17,853 38,051,611
2024-05-06 20.96 21.19 20.75 21.15 +1.63% 16,585 34,871,114
2024-04-30 20.67 20.94 20.4 20.81 +0.53% 13,775 28,520,345
2024-04-29 20.5 20.74 20.07 20.7 -2.91% 17,539 35,935,825
2024-04-26 20.85 21.38 20.85 21.32 +1.09% 20,199 42,732,475
2024-04-25 20.8 21.5 20.75 21.09 +0.96% 18,113 38,300,627
2024-04-24 20.46 20.93 20.28 20.89 +2.1% 14,663 30,297,354
2024-04-23 19.83 20.6 19.72 20.46 +3.23% 15,074 30,591,301
2024-04-22 19.46 19.93 19.01 19.82 +1.8% 14,983 29,408,474
2024-04-19 19.97 20.26 19.42 19.47 -3.85% 17,683 34,824,404
2024-04-18 20.5 20.74 19.82 20.25 -0.98% 17,291 35,198,034
2024-04-17 19.41 20.5 19.41 20.45 +7.92% 21,357 43,194,338
2024-04-16 20.7 21.05 18.95 18.95 -9.98% 25,685 50,438,874
2024-04-15 22.43 22.43 20.4 21.05 -7.15% 32,403 68,128,277
2024-04-12 22.02 23.16 22 22.67 +3.52% 26,534 59,924,918
2024-04-11 21.67 22.45 21.54 21.9 -0.5% 12,116 26,733,084
2024-04-10 22.53 22.73 21.78 22.01 -2.31% 15,938 35,388,913
2024-04-09 22.15 22.86 22.08 22.53 +1.72% 16,445 37,034,966
2024-04-08 22.8 22.9 22.1 22.15 -2.25% 14,279 32,003,617
2024-04-03 22.49 22.7 22.3 22.66 +0.27% 13,527 30,534,321
2024-04-02 22.57 22.8 22.43 22.6 +0.13% 15,051 34,016,744
2024-04-01 21.77 22.64 21.77 22.57 +3.87% 19,685 43,824,533
2024-03-29 21.51 21.94 21.36 21.73 +0.98% 13,942 30,229,849
2024-03-28 21.1 21.83 20.85 21.52 +0.8% 20,714 44,462,228
2024-03-27 21.48 22.29 21.04 21.35 -1.79% 29,487 63,845,778
2024-03-26 21.45 21.8 21.12 21.74 +0.88% 10,533 22,633,461
2024-03-25 22.04 22.6 21.55 21.55 -2.4% 13,381 29,547,473
2024-03-22 22.47 22.51 21.91 22.08 -1.78% 14,979 33,173,718
2024-03-21 22.64 22.7 22.12 22.48 -0.75% 17,092 38,321,079
2024-03-20 22.33 22.71 22.12 22.65 +1.89% 16,757 37,646,768
2024-03-19 22.18 22.69 21.98 22.23 +0.18% 20,287 45,380,856
2024-03-18 21.75 22.38 21.6 22.19 +2.45% 20,202 44,356,250
2024-03-15 21.26 21.66 21.18 21.66 +1.88% 13,418 28,831,782
2024-03-14 21.58 21.77 21.04 21.26 -2.48% 17,276 36,973,025
2024-03-13 21.34 21.8 21.31 21.8 +2.16% 21,015 45,355,839
2024-03-12 21.1 21.36 21 21.34 +1.67% 14,749 31,325,220
2024-03-11 20.67 20.99 20.62 20.99 +0.67% 11,513 24,002,248
2024-03-08 20.85 21.12 20.55 20.85 -0.14% 11,235 23,326,428
2024-03-07 21.17 21.59 20.82 20.88 -1.56% 15,468 32,821,089
2024-03-06 20.6 21.45 20.55 21.21 +1.87% 19,638 41,593,663
2024-03-05 21.58 21.58 20.74 20.82 -4.63% 27,249 57,265,935
2024-03-04 22.34 22.35 21.4 21.83 -2.28% 22,128 48,192,846
2024-03-01 22.38 22.67 22.09 22.34 -1.11% 23,176 51,807,054
2024-02-29 21 22.98 20.9 22.59 +2.78% 42,531 94,343,424
2024-02-28 21.79 23.96 20.5 21.98 +0.92% 61,495 136,892,912
2024-02-27 21.16 21.78 21.01 21.78 +2.25% 23,744 50,899,348
2024-02-26 21.3 21.68 20.8 21.3 +0.9% 26,491 56,241,211
2024-02-23 20.66 21.2 20.5 21.11 +2.18% 25,352 52,880,765
2024-02-22 20.3 20.75 20.21 20.66 +0.73% 19,047 39,101,905
2024-02-21 20.3 21.04 20.19 20.51 -1.68% 35,097 72,198,575
2024-02-20 19.19 21.2 18.82 20.86 +8.14% 38,312 78,129,497
2024-02-19 18.8 19.55 18.31 19.29 +5.41% 28,674 54,473,872
2024-02-08 16.78 18.47 16.63 18.3 +8.93% 31,109 55,232,151
2024-02-07 17.69 18 16.73 16.8 -4.98% 28,439 49,392,018
2024-02-06 17 18.4 16.02 17.68 +0.17% 29,807 50,639,225
2024-02-05 19.22 19.33 17.65 17.65 -9.99% 32,781 58,927,058
2024-02-02 20.48 21.04 19 19.61 -3.87% 32,610 65,378,695
2024-02-01 20.71 21.5 20.05 20.4 -1.78% 28,810 59,348,069
2024-01-31 23 23.06 20.77 20.77 -10.01% 51,677 112,528,551
2024-01-30 25.36 25.45 22.7 23.08 -8.49% 55,434 129,699,722
2024-01-29 26.73 27.62 25.2 25.22 -5.15% 54,958 145,107,057
2024-01-26 26.81 27.7 26.56 26.59 -2.1% 60,916 165,273,783
2024-01-25 26 27.37 24.74 27.16 +3.03% 76,838 200,505,489
2024-01-24 26.01 27.09 25.3 26.36 -0.38% 55,820 147,001,407
2024-01-23 26.3 27.15 24.62 26.46 +1.15% 63,542 166,860,759
2024-01-22 27.45 27.5 25.87 26.16 -5.18% 78,998 210,287,695
2024-01-19 25.21 27.59 24.5 27.59 +10.01% 63,074 169,456,148
2024-01-18 26.23 26.66 24.51 25.08 -5.96% 68,662 172,764,759
2024-01-17 27.21 28.28 26.66 26.67 -3.82% 70,145 191,885,445
2024-01-16 26.6 27.91 26.08 27.73 +2.4% 97,746 263,804,361
2024-01-15 26.4 27.32 25.85 27.08 +1.31% 91,117 241,340,018
2024-01-12 28.22 28.99 26.62 26.73 -7.41% 121,941 335,609,395
2024-01-11 28.13 30.88 28.13 28.87 -7.65% 163,384 478,650,605
2024-01-10 30.38 31.26 28.22 31.26 +9.99% 103,593 310,960,195
2024-01-09 26.03 28.42 26.03 28.42 +9.98% 73,494 204,695,014
2024-01-08 26.2 27.5 25.8 25.84 +0.16% 54,152 143,531,030
2024-01-05 25.74 26.28 25.51 25.8 +0.43% 33,902 87,791,302
2024-01-04 25.41 25.81 25.26 25.69 +0.9% 16,846 43,191,441
2024-01-03 25.33 25.49 25.13 25.46 +0.35% 14,762 37,339,742
2024-01-02 25.08 25.71 25.08 25.37 +1.12% 20,187 51,430,327

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

ц║РщгЮхоачЙй 001222

近半年

ц│ХцЛЙчФ╡хнР 600563

近半年

хЭдц│░шВбф╗╜ 001260

2023年全年

ф╣ЕхР╛щлШчзС 300631

近三个月

ц╖▒ф╕нхНОA 000017

2022-2023两年

хНЪц▒ЗчзСцКА 688004

近期数据

щжЦхИЫчОпф┐Э 600008

2023年全年

ц╡╖хНЧцйбшГ╢ 601118

近半年

хНОхдПх╣╕чжП 600340

2024年至今

ц╕Еш╢КчзСцКА 688496

2022-2023两年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2024年至今
新能源汽车
虚拟现实
半导体
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
AI人工智能
储能电池

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