х╛╖хЖацЦ░цЭР 001378

数据更新至:

添加到对比分析

22.49 +1.44%

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

22.49
+1.44% +0.32
22.27
开盘价
22.49
最高价
22.09
最低价
8,308
成交量
数据更新至: 2025-03-25

技术指标

22.60
MA5 (5日均线)
22.68
MA10 (10日均线)
22.65
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 22.27 22.49 22.09 22.49 +1.44% 8,308 18,526,842
2025-03-24 22.52 22.66 21.93 22.17 -1.99% 16,745 37,267,415
2025-03-21 22.81 22.91 22.5 22.62 -1.05% 14,534 32,957,035
2025-03-20 22.9 23.02 22.8 22.86 -0.09% 11,687 26,774,831
2025-03-19 22.97 23.04 22.76 22.88 -0.48% 12,812 29,331,893
2025-03-18 22.85 23.02 22.85 22.99 +0.39% 13,495 30,955,998
2025-03-17 22.84 22.93 22.7 22.9 +0.75% 15,865 36,231,329
2025-03-14 22.45 22.77 22.36 22.73 +0.93% 16,992 38,453,448
2025-03-13 22.65 22.74 22.27 22.52 -0.62% 13,099 29,441,654
2025-03-12 22.57 22.75 22.54 22.66 +0.4% 13,985 31,641,562
2025-03-11 22.4 22.57 22.28 22.57 +0.13% 13,114 29,382,063
2025-03-10 22.41 22.58 22.37 22.54 +0.76% 12,959 29,158,778
2025-03-07 22.45 22.58 22.3 22.37 -0.53% 15,492 34,758,427
2025-03-06 22.4 22.57 22.34 22.49 +0.72% 16,643 37,405,853
2025-03-05 22.36 22.42 22.13 22.33 -0.49% 11,773 26,176,693
2025-03-04 22.18 22.44 22.09 22.44 +0.58% 12,693 28,300,275
2025-03-03 22.28 22.47 22.25 22.31 0% 20,094 44,952,191
2025-02-28 22.73 22.82 22.24 22.31 -2.49% 33,309 74,957,715
2025-02-27 23.5 23.69 22.66 22.88 -4.67% 87,224 201,367,983
2025-02-26 23.41 25.01 23.41 24 +5.54% 119,743 295,600,491
2025-02-25 22.96 22.96 22.72 22.74 -1.09% 10,619 24,242,193
2025-02-24 22.7 23.18 22.55 22.99 +1.28% 17,306 39,555,255
2025-02-21 22.69 22.83 22.49 22.7 +0.04% 13,334 30,217,207
2025-02-20 22.75 22.88 22.56 22.69 -0.04% 11,265 25,591,240
2025-02-19 22.28 22.73 22.21 22.7 +1.98% 15,339 34,491,615
2025-02-18 22.27 22.67 22.17 22.26 -0.04% 14,554 32,523,707
2025-02-17 22.19 22.39 22.15 22.27 +0.36% 9,828 21,868,907
2025-02-14 22.12 22.23 22.08 22.19 +0.45% 8,172 18,117,807
2025-02-13 22.38 22.43 22.09 22.09 -1.3% 9,891 21,990,306
2025-02-12 22.36 22.51 22.14 22.38 -0.31% 9,777 21,805,931
2025-02-11 22.42 22.79 22.15 22.45 +0.18% 18,886 42,374,743
2025-02-10 22.16 22.45 22.1 22.41 +1.04% 10,150 22,564,824
2025-02-07 22.07 22.3 21.93 22.18 +0.82% 15,701 34,777,125
2025-02-06 21.88 22.02 21.7 22 +0.92% 11,739 25,715,343
2025-02-05 21.84 21.84 21.63 21.8 +0.93% 6,076 13,219,763
2025-01-27 21.55 21.92 21.55 21.6 +0.14% 8,826 19,180,386
2025-01-24 21.5 21.63 21.29 21.57 +0.51% 7,697 16,536,147
2025-01-23 21.87 21.94 21.46 21.46 -1.01% 11,009 23,942,796
2025-01-22 21.75 21.99 21.55 21.68 +0.05% 9,696 21,129,877
2025-01-21 21.85 21.94 21.59 21.67 -0.78% 9,164 19,857,699
2025-01-20 21.5 21.88 21.43 21.84 +1.58% 11,398 24,701,292
2025-01-17 21.35 21.58 21.26 21.5 +0.42% 8,616 18,494,388
2025-01-16 21.33 21.6 21.25 21.41 +0.52% 10,354 22,176,739
2025-01-15 21.55 21.58 21.27 21.3 -0.98% 9,002 19,246,323
2025-01-14 21.15 21.54 20.93 21.51 +2.82% 14,749 31,451,978
2025-01-13 20.95 20.99 20.51 20.92 -0.14% 7,196 14,947,224
2025-01-10 21.47 21.78 20.95 20.95 -2.38% 14,199 30,344,752
2025-01-09 21.5 21.79 21.42 21.46 -0.42% 10,822 23,383,635
2025-01-08 21.4 21.78 21.01 21.55 +0.47% 13,801 29,564,949
2025-01-07 21.45 21.6 21.01 21.45 0% 14,450 30,785,087
2025-01-06 21.29 21.96 20.7 21.45 -1.97% 20,868 44,633,629
2025-01-03 23.82 23.89 21.88 21.88 -10% 59,587 135,198,549
2025-01-02 22.93 25.21 22.79 24.31 +6.06% 88,386 217,919,295
2024-12-31 23.78 23.95 22.88 22.92 -3.66% 12,873 29,987,780
2024-12-30 23.8 24.2 23.5 23.79 -0.38% 9,220 21,973,433
2024-12-27 23.44 24.15 23.44 23.88 +1.27% 13,837 33,033,473
2024-12-26 23.56 23.73 23.42 23.58 -0.08% 7,585 17,914,761
2024-12-25 23.45 23.79 22.94 23.6 +0.47% 13,774 32,124,820
2024-12-24 22.99 23.52 22.71 23.49 +2.67% 14,698 34,004,483
2024-12-23 23.87 23.88 22.83 22.88 -4.15% 14,291 33,259,469
2024-12-20 23.5 24.1 23.41 23.87 +1.14% 11,831 28,124,219
2024-12-19 23.5 23.76 23.33 23.6 -0.63% 10,965 25,832,646
2024-12-18 23.93 24.03 23.56 23.75 -0.34% 11,154 26,561,390
2024-12-17 24.72 24.79 23.81 23.83 -3.76% 18,955 45,885,650
2024-12-16 24.87 25.14 24.56 24.76 -0.56% 17,165 42,637,063
2024-12-13 25.2 25.37 24.87 24.9 -1.11% 26,900 67,622,344
2024-12-12 24.74 25.3 24.7 25.18 +1.29% 32,141 80,701,254
2024-12-11 24.79 24.86 24.67 24.86 +0.4% 17,517 43,419,444
2024-12-10 25.21 25.28 24.73 24.76 +0.28% 25,320 63,239,204
2024-12-09 24.91 25.1 24.61 24.69 -1.63% 29,389 73,002,559
2024-12-06 24.6 25.65 24.6 25.1 +3.93% 59,613 149,249,624
2024-12-05 23.9 24.17 23.86 24.15 +0.84% 13,368 32,150,966
2024-12-04 24.59 24.59 23.88 23.95 -2.68% 22,046 53,346,158
2024-12-03 24.73 25.07 24.55 24.61 -0.36% 40,019 99,423,118
2024-12-02 24.57 24.76 24.41 24.7 +1.02% 19,418 47,774,138
2024-11-29 24.28 24.6 24.25 24.45 +0.25% 25,570 62,507,424
2024-11-28 24.34 24.8 24.21 24.39 +0.21% 23,136 56,730,706
2024-11-27 23.81 24.36 23.4 24.34 +1.76% 18,911 45,314,371
2024-11-26 24.23 24.4 23.86 23.92 -1.28% 13,168 31,737,715
2024-11-25 23.7 24.23 23.69 24.23 +2.02% 13,962 33,491,218
2024-11-22 24.59 24.82 23.7 23.75 -3.46% 18,642 45,237,089
2024-11-21 24.68 25.07 24.28 24.6 -0.08% 23,825 58,834,557
2024-11-20 23.73 24.81 23.64 24.62 +3.88% 29,882 72,710,890
2024-11-19 23.16 23.7 23.15 23.7 +2.46% 14,881 34,889,967
2024-11-18 23.83 24.04 22.97 23.13 -2.9% 17,185 40,346,372
2024-11-15 23.73 24.5 23.6 23.82 +0.38% 19,963 47,947,865
2024-11-14 24.24 24.73 23.7 23.73 -2.27% 20,978 50,825,421
2024-11-13 24.36 24.55 23.8 24.28 -0.49% 22,688 54,819,165
2024-11-12 24.17 25.26 24.09 24.4 +1.2% 42,256 103,586,774
2024-11-11 23.72 24.11 23.66 24.11 +1.64% 20,932 50,076,628
2024-11-08 23.88 24.35 23.6 23.72 +0.42% 30,233 72,366,130
2024-11-07 23.45 23.62 23.21 23.62 +1.33% 18,711 43,885,075
2024-11-06 23.55 23.74 23.3 23.31 -1.02% 23,259 54,493,602
2024-11-05 22.91 24.07 22.71 23.55 +2.79% 30,273 70,684,746
2024-11-04 22.05 23.27 21.88 22.91 +4.71% 30,727 69,569,630
2024-11-01 22.18 22.28 21.72 21.88 -1.75% 15,243 33,503,782
2024-10-31 22.27 22.37 22.12 22.27 +0.36% 20,174 44,857,702
2024-10-30 22.55 22.8 22.1 22.19 -5.17% 42,250 94,284,259
2024-10-29 24.2 24.3 23.4 23.4 -3.31% 18,057 42,956,880
2024-10-28 23.82 24.32 23.71 24.2 +1.64% 14,205 34,187,872
2024-10-25 23.79 23.87 23.57 23.81 +0.93% 13,567 32,246,528
2024-10-24 23.66 23.86 23.45 23.59 -0.3% 11,777 27,892,959
2024-10-23 23.59 23.88 23.46 23.66 +0.64% 17,527 41,566,071
2024-10-22 23.4 23.67 23.26 23.51 +0.99% 12,647 29,658,817
2024-10-21 23.11 23.49 23.11 23.28 +0.78% 17,519 40,877,414
2024-10-18 22.58 23.43 22.58 23.1 +2.26% 14,212 32,651,382
2024-10-17 22.94 23.25 22.56 22.59 -1.35% 9,408 21,537,619
2024-10-16 22.8 23.36 22.78 22.9 -0.56% 8,371 19,261,035
2024-10-15 23.18 23.58 23 23.03 -1.41% 10,680 24,874,172
2024-10-14 22.99 23.37 22.72 23.36 +1.79% 12,140 28,100,099
2024-10-11 23.86 24.05 22.8 22.95 -4.18% 14,356 33,472,889
2024-10-10 24.59 24.79 23.66 23.95 -0.95% 21,517 51,973,689
2024-10-09 25.9 26.65 24.08 24.18 -7.36% 39,648 101,089,184
2024-10-08 27.09 27.09 25.07 26.1 +5.97% 48,970 127,672,217
2024-09-30 23.32 24.85 23.23 24.63 +8.98% 42,179 101,653,880
2024-09-27 21.85 22.85 21.77 22.6 +5.12% 22,213 49,510,210
2024-09-26 20.94 21.5 20.88 21.5 +2.38% 11,426 24,297,470
2024-09-25 21.02 21.39 20.95 21 +0.48% 12,531 26,538,622
2024-09-24 20.27 20.9 20.2 20.9 +3.31% 8,774 18,034,522
2024-09-23 20.17 20.34 20.07 20.23 +0.3% 2,931 5,921,169
2024-09-20 20.48 20.48 20.02 20.17 -1.08% 4,272 8,646,091
2024-09-19 20.17 20.57 20.02 20.39 +2.21% 5,799 11,790,466
2024-09-18 20.31 20.31 19.79 19.95 -1.34% 4,848 9,682,819
2024-09-13 20.9 21.03 20.2 20.22 -3.21% 8,061 16,490,609
2024-09-12 21.19 21.33 20.82 20.89 -1.42% 5,696 12,018,932
2024-09-11 21.2 21.43 21.06 21.19 -0.14% 4,408 9,363,335
2024-09-10 21.18 21.28 20.85 21.22 +0.9% 4,567 9,631,780
2024-09-09 20.88 21.33 20.86 21.03 +0.14% 4,408 9,304,376
2024-09-06 21.56 21.58 20.98 21 -2.6% 5,655 12,017,293
2024-09-05 21.64 21.73 21.5 21.56 0% 4,902 10,575,787
2024-09-04 21.53 21.86 21.35 21.56 0% 7,443 16,096,752
2024-09-03 21.27 21.65 21.23 21.56 +1.32% 5,644 12,134,664
2024-09-02 21.57 21.79 21.28 21.28 -1.39% 6,668 14,359,849
2024-08-30 21.35 21.84 21.33 21.58 +0.89% 9,698 20,986,449
2024-08-29 21.21 21.51 21.09 21.39 +0.9% 5,158 11,016,123
2024-08-28 20.95 21.28 20.82 21.2 +1% 5,019 10,589,689
2024-08-27 21.25 21.32 20.93 20.99 -1.22% 4,633 9,763,820
2024-08-26 20.83 21.37 20.83 21.25 +2.02% 7,296 15,483,221
2024-08-23 21.48 21.48 20.81 20.83 -1.84% 7,111 14,920,884
2024-08-22 22.09 22.11 21.2 21.22 -3.46% 9,369 20,157,138
2024-08-21 21.96 22.14 21.8 21.98 +0.09% 4,106 9,025,208
2024-08-20 22.49 22.6 21.95 21.96 -2.31% 7,664 16,992,042
2024-08-19 22.8 22.94 22.4 22.48 -1.14% 6,818 15,382,274
2024-08-16 22.83 22.97 22.73 22.74 -0.39% 5,113 11,679,434
2024-08-15 22.89 23.09 22.5 22.83 -0.17% 7,120 16,227,889
2024-08-14 23.28 23.48 22.84 22.87 -1.8% 6,476 14,955,582
2024-08-13 22.96 23.3 22.73 23.29 +1.44% 6,797 15,664,206
2024-08-12 23.19 23.24 22.84 22.96 -0.99% 7,264 16,723,338
2024-08-09 23.3 23.49 23.11 23.19 -0.43% 8,414 19,602,950
2024-08-08 23.58 23.68 23.01 23.29 -1.44% 13,614 31,683,005
2024-08-07 24.36 24.55 23.5 23.63 -3.83% 27,623 66,078,851
2024-08-06 25.28 25.44 24.3 24.57 -1.84% 25,157 62,264,981
2024-08-05 25.99 26.29 25.02 25.03 -3.32% 27,807 71,574,905
2024-08-02 25 26.69 24.94 25.89 +2.7% 40,167 103,676,748
2024-08-01 25.65 26.29 25.02 25.21 -2.55% 30,999 79,124,666
2024-07-31 25.5 26.28 24.88 25.87 +0.12% 41,654 106,788,939
2024-07-30 24.7 25.92 24.45 25.84 +3.98% 29,708 75,111,563
2024-07-29 25.29 25.37 24.65 24.85 -1.86% 16,698 41,660,092
2024-07-26 25 25.64 24.3 25.32 +1.28% 31,339 78,541,956
2024-07-25 24.14 25.3 23.99 25 +2.92% 28,027 69,236,126
2024-07-24 23.14 24.52 22.76 24.29 +3.76% 28,123 67,737,438
2024-07-23 23.02 24.65 23.01 23.41 +1.21% 16,712 39,730,860
2024-07-22 23.05 23.31 22.96 23.13 +0.43% 5,287 12,229,307
2024-07-19 22.86 23.15 22.53 23.03 +2.26% 6,673 15,315,968
2024-07-18 22.76 22.96 22.27 22.52 -1.05% 5,623 12,654,666
2024-07-17 22.97 23.05 22.63 22.76 -0.91% 4,521 10,326,924
2024-07-16 22.85 23.13 22.76 22.97 +0.53% 3,576 8,188,489
2024-07-15 23.36 23.4 22.78 22.85 -1.89% 4,577 10,511,625
2024-07-12 23.49 23.79 23.29 23.29 -1.02% 5,068 11,880,737
2024-07-11 23.38 23.61 23.21 23.53 +2.62% 8,988 21,065,716
2024-07-10 22.89 23.27 22.81 22.93 -0.09% 5,519 12,720,003
2024-07-09 22.45 22.95 22.12 22.95 +2.27% 6,871 15,523,651
2024-07-08 23.09 23.14 22.38 22.44 -3.36% 5,737 13,001,795
2024-07-05 22.9 23.28 22.63 23.22 +1.22% 4,346 9,998,331
2024-07-04 23.54 23.81 22.91 22.94 -2.96% 7,896 18,360,995
2024-07-03 23.99 24.19 23.58 23.64 -1.29% 5,386 12,804,608
2024-07-02 24 24.26 23.85 23.95 +0.13% 6,108 14,709,593
2024-07-01 24.15 24.15 23.6 23.92 +0.25% 4,864 11,593,781
2024-06-28 24.01 24.47 23.78 23.86 -0.5% 6,230 15,003,460
2024-06-27 24.38 24.59 23.94 23.98 -1.76% 6,349 15,410,110
2024-06-26 23.66 24.41 23.6 24.41 +3.17% 7,669 18,473,918
2024-06-25 23.56 24.1 23.46 23.66 +0.42% 5,739 13,646,305
2024-06-24 24.8 24.8 23.51 23.56 -4.73% 10,199 24,407,471
2024-06-21 24.75 24.93 24.38 24.73 -0.12% 5,488 13,542,536
2024-06-20 25.66 25.66 24.7 24.76 -3.17% 8,712 21,853,276
2024-06-19 25.76 25.96 25.38 25.57 -0.7% 5,914 15,142,350
2024-06-18 25.38 25.93 25.38 25.75 +1.54% 8,013 20,627,846
2024-06-17 25.3 25.62 25.18 25.36 -0.2% 5,925 15,048,904
2024-06-14 25.6 25.89 25.32 25.41 -1.36% 9,377 23,917,354
2024-06-13 25.84 26.18 25.6 25.76 -0.31% 11,017 28,542,813
2024-06-12 25.24 26.22 25.24 25.84 +2.42% 11,670 29,993,748
2024-06-11 24.96 25.23 24.43 25.23 +1.08% 7,774 19,324,838
2024-06-07 24.32 24.97 24.32 24.96 +2.76% 8,706 21,555,395
2024-06-06 25.35 25.7 24.26 24.29 -4.52% 13,588 33,634,901
2024-06-05 25.59 25.96 25.38 25.44 -1.51% 8,799 22,592,384
2024-06-04 26.5 26.51 25.5 25.83 -2.57% 13,385 34,537,189
2024-06-03 27.31 27.31 26.29 26.51 -3% 13,830 36,952,197
2024-05-31 27.16 27.39 26.95 27.33 +0.63% 9,772 26,641,324
2024-05-30 27.5 27.88 27.11 27.16 -1.91% 14,468 39,642,694
2024-05-29 27.36 27.77 27.08 27.69 +0.22% 15,273 42,089,397
2024-05-28 28.28 28.28 27.45 27.63 -2.78% 15,023 41,763,132
2024-05-27 28 28.97 27.71 28.42 +1.86% 17,737 50,208,874
2024-05-24 29.25 29.28 27.7 27.9 -5.01% 29,807 84,663,687
2024-05-23 29.09 30.04 28.61 29.37 +1.35% 38,389 112,756,805
2024-05-22 28.55 29.1 28.4 28.98 +1.26% 20,827 60,180,405
2024-05-21 28.42 28.74 28.2 28.62 +0.46% 13,669 39,005,654
2024-05-20 28.6 28.82 28.39 28.49 -0.63% 13,278 37,941,714
2024-05-17 28.02 28.67 27.9 28.67 +2.03% 20,449 58,281,228
2024-05-16 28.13 28.45 27.97 28.1 +0.9% 11,320 31,960,470
2024-05-15 28.19 28.3 27.62 27.85 -1.17% 11,197 31,259,710
2024-05-14 28.12 28.32 27.96 28.18 +0.71% 10,881 30,641,889
2024-05-13 28.89 28.89 27.84 27.98 -3.95% 19,712 55,668,422
2024-05-10 29.48 29.48 28.79 29.13 -0.58% 18,732 54,605,863
2024-05-09 29.35 29.69 29.16 29.3 +0.51% 20,423 60,044,857
2024-05-08 29.65 30.17 29.1 29.15 -1.85% 30,928 91,584,781
2024-05-07 29.07 29.83 28.76 29.7 +2.06% 30,824 90,443,195
2024-05-06 27.85 29.14 27.8 29.1 +4.98% 31,203 89,162,247
2024-04-30 28.18 28.31 27.7 27.72 -1.63% 16,939 47,388,228
2024-04-29 27.54 28.33 27.38 28.18 +2.77% 21,850 61,085,837
2024-04-26 27.3 27.49 27.01 27.42 +0.62% 17,441 47,689,262
2024-04-25 27 27.42 26.8 27.25 +0.96% 16,442 44,762,662
2024-04-24 26.88 27.08 26.72 26.99 +0.41% 13,978 37,650,918
2024-04-23 26.9 27.22 26.72 26.88 0% 13,820 37,295,531
2024-04-22 26.79 27.4 26.31 26.88 -1.07% 14,241 38,438,768
2024-04-19 27.84 28.18 27.01 27.17 -2.55% 24,127 66,217,324
2024-04-18 27.83 28.68 27 27.88 -0.89% 38,587 107,168,800
2024-04-17 26.5 28.51 26.46 28.13 0% 49,818 138,577,525
2024-04-16 30.57 30.57 28.13 28.13 -10.01% 27,324 78,044,613
2024-04-15 31.75 32.5 30.6 31.26 -0.92% 60,110 188,900,042
2024-04-12 33.11 33.78 31.55 31.55 -1.96% 95,019 309,994,344
2024-04-11 28.8 32.18 28.33 32.18 +10.02% 43,298 135,029,085
2024-04-10 28.67 30.56 28.43 29.25 +2.02% 39,477 117,076,378
2024-04-09 27.8 28.72 27.21 28.67 +4.37% 17,615 49,888,717
2024-04-08 28.25 28.44 27.44 27.47 -3.31% 10,778 29,961,122
2024-04-03 28.62 28.83 28.13 28.41 -1.15% 7,768 22,080,331
2024-04-02 28.88 29.06 28.56 28.74 +0.24% 12,596 36,294,425
2024-04-01 28.28 28.7 28.08 28.67 +2.1% 9,261 26,359,721
2024-03-29 27.6 28.08 27.31 28.08 +1.74% 10,008 27,917,894
2024-03-28 27.17 27.9 26.96 27.6 +2.41% 14,566 40,095,915
2024-03-27 28.26 28.31 26.95 26.95 -4.16% 12,200 33,688,292
2024-03-26 28.35 28.65 27.5 28.12 -0.81% 14,177 39,818,943
2024-03-25 29.48 29.49 28.35 28.35 -4.32% 15,648 45,360,127
2024-03-22 30 30.38 29.56 29.63 -1.76% 14,993 44,730,806
2024-03-21 30.28 30.65 29.79 30.16 -1.05% 18,186 54,859,431
2024-03-20 30.21 30.8 30.1 30.48 +0.76% 19,667 59,803,834
2024-03-19 30.21 30.6 30.04 30.25 +0.03% 20,173 61,165,308
2024-03-18 29.9 30.24 29.76 30.24 +1.54% 19,472 58,472,309
2024-03-15 29.4 29.78 29.15 29.78 +0.95% 15,246 45,010,394
2024-03-14 29.83 30.24 29.1 29.5 -1.73% 21,216 63,030,938
2024-03-13 30.02 30.21 29.75 30.02 +0.13% 19,211 57,640,774
2024-03-12 30.04 30.16 29.77 29.98 -0.4% 20,649 61,805,552
2024-03-11 29.7 30.2 29.4 30.1 +0.57% 26,228 78,032,658
2024-03-08 30.19 30.85 29.6 29.93 -0.8% 32,204 97,091,804
2024-03-07 32.5 32.68 30.02 30.17 -3.95% 64,004 199,360,258
2024-03-06 28.27 31.41 28.27 31.41 +10.02% 25,048 77,107,340
2024-03-05 28.45 29.47 27.72 28.55 +0.35% 25,406 72,714,377
2024-03-04 28.7 28.99 28 28.45 -0.45% 13,683 38,933,442
2024-03-01 28.04 28.67 27.82 28.58 +1.89% 17,894 50,844,212
2024-02-29 27.07 28.08 26.85 28.05 +3.05% 20,471 56,720,556
2024-02-28 29.48 30.1 27.15 27.22 -7.67% 35,576 102,229,509
2024-02-27 28.34 29.48 28.23 29.48 +3.69% 23,650 68,582,589
2024-02-26 28.21 29.1 27.91 28.43 +1.57% 25,449 72,459,754
2024-02-23 27.24 28.02 27.05 27.99 +2.98% 26,883 74,165,221
2024-02-22 26.48 27.2 26.48 27.18 +2.03% 20,105 54,267,989
2024-02-21 26.2 27.59 26.03 26.64 +0.49% 29,307 79,038,304
2024-02-20 25.99 26.66 25.58 26.51 +2.04% 19,965 52,318,618
2024-02-19 25.12 26.05 25.12 25.98 +3.51% 24,068 61,853,700
2024-02-08 24 25.12 23.21 25.1 +6.13% 27,243 65,941,485
2024-02-07 25.1 25.52 23.5 23.65 -6.3% 25,592 63,057,434
2024-02-06 24.5 25.9 22.91 25.24 +1.32% 26,574 64,962,413
2024-02-05 27.66 27.71 24.91 24.91 -10.01% 23,608 60,504,025
2024-02-02 29.19 29.6 26.51 27.68 -4.85% 26,033 73,353,426
2024-02-01 29.9 29.9 28.66 29.09 -2.71% 19,992 58,487,809
2024-01-31 30.82 31.68 29.75 29.9 -2.99% 23,416 71,616,001
2024-01-30 32.31 32.49 30.78 30.82 -6.58% 22,217 70,076,315
2024-01-29 33.8 34.23 32.56 32.99 +0.06% 21,778 72,668,177
2024-01-26 33.35 33.59 32.97 32.97 -1.29% 12,567 41,848,098
2024-01-25 32.85 33.45 32.4 33.4 +2.17% 18,262 60,329,868
2024-01-24 32.59 33.12 31.51 32.69 +0.4% 18,978 61,508,951
2024-01-23 32.44 33.18 31.91 32.56 -0.58% 14,721 47,992,199
2024-01-22 35.15 35.62 32.41 32.75 -8.08% 27,871 94,371,758
2024-01-19 34.83 36.52 34.47 35.63 +1.92% 28,664 101,590,189
2024-01-18 35.39 35.55 34.4 34.96 -1.27% 20,534 71,528,177
2024-01-17 36.09 36.28 35.38 35.41 -2.4% 15,703 56,140,845
2024-01-16 36.93 37.15 35.62 36.28 -2% 30,317 109,943,718
2024-01-15 37.69 38.13 36.93 37.02 -2.4% 26,573 98,997,781
2024-01-12 38.8 39.5 37.88 37.93 -3.24% 38,231 148,102,509
2024-01-11 37.73 39.2 37.2 39.2 +2.89% 45,311 173,826,163
2024-01-10 37.82 38.73 36.66 38.1 +0.4% 28,478 107,504,333
2024-01-09 37.39 38.38 37.22 37.95 +1.5% 27,963 105,712,376
2024-01-08 38.41 39.99 37.39 37.39 -3.29% 39,116 151,767,782
2024-01-05 39.25 40 38.53 38.66 -2% 34,435 135,339,736
2024-01-04 38.78 39.65 38.48 39.45 +2.15% 32,918 129,298,026
2024-01-03 39 39.18 38.36 38.62 -1.05% 16,517 63,879,348
2024-01-02 38.74 39.33 38.74 39.03 +0.52% 18,562 72,528,394

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

шРдчЯ│ч╜Сч╗Ь 688475

2024年至今

ф╕ЙцЬкф┐бхоЙ 688489

2024年至今

шпЪш┐ИчзСцКА 300598

2023年全年

ше┐шЧПхЯОцКХ 600773

近期数据

хНОхЛдцКАцЬп 603296

2024年至今

хЫ╜чФ╡хНЧшЗк 600268

近三个月

хоБц│вхпМщВж 600768

2023年全年

ф║ЪчЫЫщЫЖхЫв 600108

2023年全年

ц│░ш▒кчзСцКА 600590

2023年全年

ф║ЪхглхИЫшГ╜ 603378

2024年至今

热门概念板块

区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
军工

ф╕ншИкщлШчзС (600862)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年

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