хоЧчФ│хКихКЫ 001696

数据更新至:

添加到对比分析

22.08 +0.23%

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

22.08
+0.23% +0.05
22.2
开盘价
22.44
最高价
21.88
最低价
156,573
成交量
数据更新至: 2025-03-25

技术指标

22.55
MA5 (5日均线)
23.00
MA10 (10日均线)
23.65
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 22.2 22.44 21.88 22.08 +0.23% 156,573 346,930,356
2025-03-24 22.4 22.49 21.5 22.03 -1.7% 308,451 676,645,055
2025-03-21 23.03 23.1 22.39 22.41 -3.2% 306,569 693,986,711
2025-03-20 23.01 23.48 22.88 23.15 +0.35% 244,473 566,888,301
2025-03-19 23.3 23.33 23.01 23.07 -1.33% 247,365 571,873,924
2025-03-18 23.49 23.59 23.26 23.38 -0.38% 236,691 554,194,359
2025-03-17 23.51 23.65 23.33 23.47 +0.04% 244,886 575,193,737
2025-03-14 23.02 23.5 22.91 23.46 +1.6% 282,994 659,581,742
2025-03-13 23.68 23.78 22.8 23.09 -3.19% 384,234 890,070,968
2025-03-12 23.92 24.05 23.8 23.85 +0.17% 270,278 645,915,388
2025-03-11 23.8 24.1 23.4 23.81 -1.24% 354,271 840,367,407
2025-03-10 24 24.27 23.8 24.11 -0.45% 275,701 661,592,996
2025-03-07 24.4 24.86 24.01 24.22 -1.62% 430,942 1,052,555,122
2025-03-06 24.27 25 23.9 24.62 +2.63% 556,024 1,358,239,609
2025-03-05 23.85 24.18 23.64 23.99 +0.88% 369,139 882,071,629
2025-03-04 23.25 23.83 23.1 23.78 +1.28% 305,429 723,487,326
2025-03-03 23.43 23.85 23.06 23.48 +0.77% 424,810 1,000,445,941
2025-02-28 24.6 24.68 23.29 23.3 -6.46% 676,329 1,605,743,374
2025-02-27 25.75 25.99 24.78 24.91 -7.05% 1,118,109 2,829,148,369
2025-02-26 26.64 27.39 26.15 26.8 +0.19% 695,202 1,850,067,712
2025-02-25 26.31 27.69 26.1 26.75 -1% 879,373 2,378,363,072
2025-02-24 26.33 28.49 26.3 27.02 +4.04% 1,301,948 3,551,542,936
2025-02-21 25.68 26.27 25.4 25.97 +1.17% 659,713 1,707,905,757
2025-02-20 25.5 25.9 25.31 25.67 +0.71% 475,256 1,219,059,321
2025-02-19 24.91 25.77 24.91 25.49 +2.37% 553,599 1,407,691,400
2025-02-18 26.2 26.33 24.82 24.9 -5.65% 734,641 1,874,059,716
2025-02-17 26.57 27.44 26.36 26.39 -3.83% 940,978 2,518,499,775
2025-02-14 26.5 28.13 25.45 27.44 +3.24% 1,402,526 3,714,429,081
2025-02-13 28.25 28.44 26.5 26.58 -3.73% 1,303,207 3,576,662,015
2025-02-12 25.94 28.22 25.78 27.61 +5.38% 1,238,804 3,372,142,948
2025-02-11 25.59 27.16 24.91 26.2 +2.34% 1,019,230 2,654,675,558
2025-02-10 25.55 26.2 25.35 25.6 +0.39% 746,655 1,919,098,598
2025-02-07 24.6 25.97 24.53 25.5 +2.66% 1,079,483 2,747,005,768
2025-02-06 23 25.1 22.69 24.84 +7.44% 1,014,125 2,472,169,125
2025-02-05 22 23.5 21.71 23.12 +6.54% 790,037 1,801,731,949
2025-01-27 22.48 22.55 21.7 21.7 -3.13% 325,050 715,701,633
2025-01-24 22.18 22.49 22.02 22.4 +0.04% 446,362 995,442,337
2025-01-23 22.64 23.7 22.38 22.39 +0.95% 735,341 1,698,255,589
2025-01-22 22.46 22.65 22.11 22.18 -2.25% 341,448 760,989,504
2025-01-21 22.47 22.83 22.22 22.69 +2.02% 542,556 1,223,594,540
2025-01-20 22.47 22.74 22.13 22.24 +0.09% 318,269 713,836,728
2025-01-17 22.25 22.45 21.95 22.22 -0.54% 361,511 803,427,251
2025-01-16 22.58 23.32 22.12 22.34 -0.98% 519,926 1,178,548,633
2025-01-15 22.54 23.3 22.4 22.56 +0.27% 686,176 1,560,046,001
2025-01-14 21.18 22.58 21 22.5 +7.45% 721,164 1,585,868,175
2025-01-13 20.5 21.2 20.32 20.94 -0.24% 342,761 714,585,414
2025-01-10 21.32 21.91 20.96 20.99 -1.78% 542,010 1,163,073,121
2025-01-09 21 21.69 20.89 21.37 +1.33% 511,085 1,094,441,669
2025-01-08 21.08 21.42 20.21 21.09 -1.22% 534,345 1,113,999,687
2025-01-07 21.18 21.35 20.77 21.35 +2.06% 426,286 897,920,026
2025-01-06 21.39 21.72 20.7 20.92 -2.38% 517,139 1,092,002,826
2025-01-03 23.12 23.33 21.38 21.43 -7.31% 758,099 1,667,698,414
2025-01-02 24.6 24.62 22.58 23.12 -7.15% 751,534 1,766,331,753
2024-12-31 26.16 26.2 24.51 24.9 -5.18% 627,670 1,585,814,605
2024-12-30 26.47 26.96 26.15 26.26 +0.38% 474,722 1,256,219,601
2024-12-27 26.94 27.1 26.1 26.16 -1.95% 640,706 1,701,000,799
2024-12-26 26.72 27.2 26.32 26.68 -1.11% 918,053 2,456,364,082
2024-12-25 25.26 27.98 25.01 26.98 +5.93% 1,383,814 3,681,028,653
2024-12-24 25.18 25.99 25.06 25.47 +2.87% 568,047 1,449,215,513
2024-12-23 25.8 26.03 24.7 24.76 -4.03% 517,491 1,302,736,135
2024-12-20 25.5 26.07 25.4 25.8 +2.3% 529,990 1,366,506,086
2024-12-19 25.02 25.59 25.01 25.22 -1.68% 433,896 1,095,214,680
2024-12-18 25.9 26.12 25.45 25.65 -0.5% 466,360 1,199,873,855
2024-12-17 26.8 26.98 25.7 25.78 -5.15% 782,288 2,043,747,084
2024-12-16 27.1 28.49 26.79 27.18 -1.16% 933,813 2,582,554,539
2024-12-13 28.15 28.34 27.5 27.5 -4.35% 1,016,076 2,821,972,047
2024-12-12 27.9 28.98 27.48 28.75 +2.06% 1,340,840 3,792,251,900
2024-12-11 27.5 28.35 27.21 28.17 +1.48% 1,078,197 3,019,532,964
2024-12-10 27.36 28.06 26.68 27.76 +5.47% 1,469,606 4,050,745,061
2024-12-09 27.1 27.27 26.2 26.32 -3.2% 732,021 1,945,150,254
2024-12-06 27.6 27.88 26.75 27.19 -1.98% 901,137 2,457,462,697
2024-12-05 27 28.17 26.9 27.74 +2.06% 880,693 2,427,897,484
2024-12-04 27.9 28.16 27.04 27.18 -4.8% 1,175,370 3,238,418,975
2024-12-03 29.22 29.65 28.4 28.55 -3.84% 1,476,480 4,275,813,275
2024-12-02 28.35 30.29 28.18 29.69 +4.73% 1,917,873 5,606,849,731
2024-11-29 27.8 29.7 26.9 28.35 -0.04% 2,341,945 6,583,590,943
2024-11-28 25.98 28.71 25.78 28.36 +8.66% 2,265,646 6,341,416,308
2024-11-27 24.5 26.6 24.4 26.1 +6.97% 1,126,212 2,877,897,459
2024-11-26 25.69 26.36 24.21 24.4 -6.98% 832,661 2,121,119,912
2024-11-25 26.01 27.31 25.22 26.23 -2.56% 1,153,441 3,012,195,656
2024-11-22 26.8 28.88 25.37 26.92 -1.46% 1,798,774 4,802,642,513
2024-11-21 27.08 28.5 26.8 27.32 -1.62% 1,493,944 4,148,231,730
2024-11-20 26.58 29 26 27.77 +0.54% 1,834,056 5,052,418,521
2024-11-19 25.79 28 25.32 27.62 +6.31% 2,185,118 5,934,904,748
2024-11-18 23.36 25.98 22.7 25.98 +9.99% 1,515,284 3,662,095,665
2024-11-15 25.8 26.52 23.61 23.62 -9.95% 1,266,712 3,118,131,217
2024-11-14 27.61 27.87 26 26.23 -6.29% 1,022,504 2,742,299,809
2024-11-13 26.8 28.5 26.5 27.99 +3.82% 1,341,537 3,700,424,620
2024-11-12 27.58 28.18 26.6 26.96 -1.64% 1,053,358 2,862,320,499
2024-11-11 26 27.43 25.16 27.41 +3.39% 1,283,240 3,433,087,025
2024-11-08 25.55 27.36 25.54 26.51 +2.99% 1,469,269 3,898,437,351
2024-11-07 27 27.36 25.73 25.74 -9.97% 1,981,189 5,161,178,488
2024-11-06 29.68 31 27.8 28.59 +0.85% 2,368,214 6,962,966,365
2024-11-05 27.1 28.6 25.25 28.35 +3.96% 2,529,615 6,844,149,944
2024-11-04 27.27 29.51 27.27 27.27 -10% 1,987,376 5,505,980,077
2024-11-01 33 33.2 30.3 30.3 -10.01% 907,637 2,864,859,717
2024-10-31 33 35.33 29.8 33.67 +4.83% 2,888,888 9,923,788,957
2024-10-30 27.8 32.12 26.93 32.12 +10% 2,855,562 8,574,169,184
2024-10-29 28 30.2 27.88 29.2 +6.38% 3,479,374 10,220,123,714
2024-10-28 26.58 27.45 26.29 27.45 +10.02% 1,763,625 4,799,692,974
2024-10-25 22.22 24.95 22.2 24.95 +10.01% 2,058,810 4,994,282,925
2024-10-24 22.43 23.5 20.28 22.68 +5.34% 3,081,795 6,709,393,818
2024-10-23 20.1 22.87 20 21.53 +3.56% 3,635,468 7,987,393,848
2024-10-22 20.79 20.79 19.9 20.79 +10% 1,721,503 3,563,661,345
2024-10-21 18.32 18.9 18.06 18.9 +10.01% 427,787 798,113,329
2024-10-18 15.3 17.18 15.05 17.18 +9.99% 1,887,061 3,091,784,491
2024-10-17 14.6 15.96 14.56 15.62 +7.65% 2,055,629 3,206,950,952
2024-10-16 14.25 14.75 14.02 14.51 -0.96% 883,678 1,269,470,097
2024-10-15 14.27 15.26 13.96 14.65 +0.21% 1,302,609 1,908,919,844
2024-10-14 13.9 14.66 13.64 14.62 +5.71% 962,110 1,371,856,125
2024-10-11 14.75 15.03 13.56 13.83 -8.23% 1,093,019 1,547,059,520
2024-10-10 15.4 16.07 14.5 15.07 -2.52% 1,319,629 2,011,394,442
2024-10-09 16 17.11 15.41 15.46 -4.74% 1,881,401 3,070,508,860
2024-10-08 16.23 16.23 14.75 16.23 +10.03% 1,467,941 2,325,075,216
2024-09-30 14.05 14.82 13.73 14.75 +8.14% 1,414,944 2,031,922,974
2024-09-27 13.15 13.75 13.01 13.64 +7.4% 1,331,865 1,785,237,227
2024-09-26 12.43 12.72 12.2 12.7 +2.17% 977,417 1,216,964,432
2024-09-25 12.51 12.98 12.35 12.43 -0.32% 1,314,676 1,662,131,489
2024-09-24 11.72 12.47 11.63 12.47 +7.22% 1,268,919 1,539,023,425
2024-09-23 11.87 11.95 11.56 11.63 -2.43% 584,322 685,760,567
2024-09-20 12.26 12.32 11.86 11.92 -2.85% 718,234 863,351,173
2024-09-19 11.75 12.52 11.56 12.27 +4.6% 1,055,224 1,280,897,290
2024-09-18 11.59 11.94 11.29 11.73 +2.62% 681,950 789,929,754
2024-09-13 11.92 12.06 11.42 11.43 -5.15% 805,961 937,171,873
2024-09-12 12.3 12.65 12.01 12.05 -2.19% 855,864 1,056,172,469
2024-09-11 12.33 12.66 11.95 12.32 -1.68% 945,829 1,159,544,216
2024-09-10 12.16 12.61 12.01 12.53 +2.45% 1,220,248 1,506,083,997
2024-09-09 12.41 12.93 12.09 12.23 -1.77% 1,554,807 1,941,011,012
2024-09-06 11.59 12.78 11.55 12.45 +7.14% 2,085,621 2,618,874,566
2024-09-05 11.6 11.81 11.46 11.62 +0.78% 512,531 594,852,353
2024-09-04 11.8 11.81 11.46 11.53 -2.86% 594,250 688,286,574
2024-09-03 12.01 12.13 11.73 11.87 -1.25% 680,726 807,984,976
2024-09-02 12.18 12.75 11.99 12.02 -1.31% 1,142,890 1,406,278,457
2024-08-30 11.66 12.66 11.6 12.18 +5% 1,377,706 1,673,557,134
2024-08-29 10.91 11.75 10.83 11.6 +4.69% 1,036,444 1,185,574,235
2024-08-28 11.2 11.39 10.99 11.08 -1.95% 623,630 694,200,480
2024-08-27 11.7 11.85 11.28 11.3 -4.96% 841,796 968,719,052
2024-08-26 11.29 12.15 11.25 11.89 +5.04% 1,376,048 1,619,152,306
2024-08-23 12.05 12.13 11.29 11.32 -4.71% 928,728 1,072,547,374
2024-08-22 11.56 12.25 11.37 11.88 +2.15% 1,300,590 1,542,304,684
2024-08-21 11.43 11.83 11.32 11.63 0% 673,684 779,603,642
2024-08-20 12.1 12.18 11.47 11.63 -3.73% 875,050 1,029,551,034
2024-08-19 12.12 12.43 12.04 12.08 -0.17% 709,653 862,145,675
2024-08-16 12.58 12.67 11.99 12.1 -4.95% 1,238,795 1,525,294,682
2024-08-15 12.35 12.75 12.13 12.73 +0.95% 1,168,808 1,456,439,124
2024-08-14 12.65 13.1 12.57 12.61 -1.48% 1,268,172 1,625,842,027
2024-08-13 12.7 12.88 12.4 12.8 +0.79% 1,103,503 1,397,869,706
2024-08-12 12.55 12.72 12.15 12.7 +1.28% 1,121,953 1,401,426,259
2024-08-09 12.59 12.95 12.45 12.54 +0.4% 1,163,493 1,472,986,366
2024-08-08 13.2 13.26 12.36 12.49 -5.81% 1,661,928 2,099,828,002
2024-08-07 13.42 14.1 13.14 13.26 -3.63% 1,839,500 2,470,083,391
2024-08-06 15 15.09 13.35 13.76 -7.22% 2,352,483 3,256,327,059
2024-08-05 15.38 15.73 14.75 14.83 -5.42% 2,795,123 4,253,353,990
2024-08-02 14.5 15.69 14.46 15.68 +9.96% 3,212,190 4,923,430,105
2024-08-01 13.09 14.26 12.74 14.26 +10.03% 2,545,582 3,409,845,363
2024-07-31 11.79 12.96 11.46 12.96 +10.02% 2,259,722 2,756,167,541
2024-07-30 11.76 12.62 11.58 11.78 -1.83% 2,014,102 2,416,633,914
2024-07-29 10.91 12.26 10.81 12 +7.62% 1,990,539 2,287,853,537
2024-07-26 10.46 11.42 10.36 11.15 +3.82% 1,920,472 2,091,118,352
2024-07-25 9.94 10.93 9.76 10.74 +8.05% 1,861,599 1,977,910,921
2024-07-24 9.5 10.29 9.42 9.94 +3.65% 933,077 924,599,842
2024-07-23 9.51 9.95 9.43 9.59 -0.1% 775,067 755,007,822
2024-07-22 9.51 9.72 9.43 9.6 +0.52% 458,197 439,148,411
2024-07-19 9.66 9.82 9.54 9.55 -1.75% 457,506 441,746,818
2024-07-18 9.71 9.93 9.5 9.72 -1.32% 543,305 525,273,619
2024-07-17 10.37 10.37 9.83 9.85 -5.11% 635,776 636,453,595
2024-07-16 10.28 10.38 10.1 10.38 +0.1% 541,323 554,835,416
2024-07-15 10.49 10.68 10.28 10.37 -1.61% 562,693 586,339,901
2024-07-12 10.4 10.76 10.36 10.54 +0.57% 766,712 808,931,688
2024-07-11 10.61 10.65 10.4 10.48 +0.58% 900,962 946,574,316
2024-07-10 10.39 10.76 10.28 10.42 -0.19% 1,354,629 1,424,094,285
2024-07-09 9.48 10.44 9.4 10.44 +10.01% 1,548,587 1,565,476,606
2024-07-08 9.8 9.84 9.45 9.49 -2.77% 562,673 538,252,010
2024-07-05 9.88 9.96 9.63 9.76 -2.5% 664,148 648,603,894
2024-07-04 10.41 10.45 9.9 10.01 -4.67% 902,906 913,936,411
2024-07-03 10.5 10.8 10.38 10.5 +1.55% 928,272 984,476,932
2024-07-02 10.63 10.65 10.29 10.34 -3.45% 687,105 717,463,359
2024-07-01 10.6 10.79 10.41 10.71 +0.66% 703,799 747,131,373
2024-06-28 10.53 10.98 10.53 10.64 +1.04% 919,599 988,226,396
2024-06-27 11.23 11.23 10.47 10.53 -7.55% 1,132,736 1,221,714,033
2024-06-26 11.45 11.48 10.9 11.39 -0.52% 957,540 1,072,691,461
2024-06-25 11.58 11.76 11.3 11.45 -0.95% 764,607 880,022,732
2024-06-24 11.86 12.1 11.51 11.56 -4.46% 840,496 988,368,377
2024-06-21 12.54 12.8 11.88 12.1 -3.89% 1,240,939 1,527,912,534
2024-06-20 13.08 13.15 12.5 12.59 -3.75% 1,216,447 1,551,296,600
2024-06-19 13.03 13.53 12.97 13.08 +0.23% 1,821,286 2,408,340,349
2024-06-18 12.26 13.4 12.19 13.05 +6.79% 1,865,915 2,386,036,261
2024-06-17 12.56 12.79 12.21 12.22 -3.78% 1,165,129 1,454,355,248
2024-06-14 12.81 13.04 12.63 12.7 -4.01% 1,068,281 1,366,329,453
2024-06-13 13.18 13.5 12.81 13.23 -1.05% 1,536,461 2,016,151,140
2024-06-12 13.37 13.61 13.11 13.37 -0.96% 1,494,820 2,002,470,518
2024-06-11 13.11 13.67 12.74 13.5 +0.37% 2,003,945 2,649,579,927
2024-06-07 12.34 13.45 12.34 13.45 +9.98% 2,064,058 2,661,464,401
2024-06-06 12.58 12.93 11.8 12.23 -4.08% 1,641,331 2,033,241,065
2024-06-05 12.8 13.03 12.42 12.75 -0.55% 1,390,309 1,775,455,302
2024-06-04 12.06 13.28 11.9 12.82 +4.31% 1,839,539 2,371,485,507
2024-06-03 11.55 12.52 11.45 12.29 +5.86% 1,501,610 1,825,357,651
2024-05-31 11.4 11.88 11.04 11.61 +0.09% 1,266,009 1,443,240,699
2024-05-30 12.57 12.64 11.32 11.6 -7.27% 1,203,056 1,442,406,970
2024-05-29 11.98 12.65 11.88 12.51 +2.88% 1,247,550 1,538,788,397
2024-05-28 11.95 12.52 11.85 12.16 -0.9% 1,080,532 1,319,174,867
2024-05-27 11.58 12.7 11.02 12.27 +5.59% 1,326,467 1,566,332,945
2024-05-24 12.18 12.18 11.46 11.62 -8.14% 1,207,222 1,422,778,424
2024-05-23 13 13.16 12.65 12.65 -1.94% 1,120,333 1,443,885,971
2024-05-22 13.1 13.19 12.52 12.9 -2.2% 1,303,426 1,668,877,406
2024-05-21 13.31 13.99 12.91 13.19 -3.58% 1,769,684 2,355,385,444
2024-05-20 12.8 13.94 12.61 13.68 +5.8% 2,299,529 3,076,888,143
2024-05-17 12.02 12.93 11.44 12.93 +10.04% 2,491,575 3,113,161,035
2024-05-16 11.45 11.97 11.41 11.75 +2.44% 1,165,224 1,368,813,148
2024-05-15 11.31 11.87 11.21 11.47 +0.26% 1,064,746 1,236,494,788
2024-05-14 11.84 11.87 11.38 11.44 -2.31% 911,157 1,051,266,041
2024-05-13 11.2 11.74 11 11.71 +1.21% 1,080,319 1,233,739,907
2024-05-10 12.1 12.2 11.43 11.57 -6.01% 1,414,326 1,659,251,551
2024-05-09 12.75 12.8 11.81 12.31 -3.3% 1,663,829 2,039,840,215
2024-05-08 12 13.01 11.89 12.73 +0.95% 2,223,368 2,792,601,875
2024-05-07 11.8 12.61 11.65 12.61 +10.03% 1,828,972 2,266,149,869
2024-05-06 10.99 11.84 10.99 11.46 -2.3% 1,739,510 1,991,051,120
2024-04-30 12.4 12.5 11.73 11.73 -9.98% 590,951 707,025,851
2024-04-29 12.94 13.29 12.2 13.03 +3.91% 2,721,880 3,474,008,013
2024-04-26 12.05 12.54 12.05 12.54 +10% 2,180,340 2,704,475,218
2024-04-25 11.71 11.88 11.25 11.4 -2.56% 1,811,139 2,074,164,837
2024-04-24 10.93 12.33 10.93 11.7 0% 2,529,184 2,970,474,817
2024-04-23 10.91 12.1 10.52 11.7 +5.41% 2,523,248 2,854,939,042
2024-04-22 10.8 11.33 10 11.1 +7.77% 2,650,661 2,874,988,930
2024-04-19 9 10.3 9 10.3 +10.04% 2,011,490 1,994,348,520
2024-04-18 8.9 9.63 8.84 9.36 +6.97% 2,282,648 2,105,668,391
2024-04-17 8.09 8.75 8.08 8.75 +10.06% 865,439 741,949,938
2024-04-16 8.27 8.54 7.91 7.95 -5.58% 1,080,438 884,346,177
2024-04-15 8.65 8.97 8.19 8.42 -4.86% 1,274,663 1,095,693,441
2024-04-12 8.51 9.32 8.46 8.85 +1.96% 1,586,189 1,419,590,796
2024-04-11 9.18 9.47 8.68 8.68 -9.96% 2,315,247 2,107,148,240
2024-04-10 8.75 9.64 8.74 9.64 +10.05% 2,244,786 2,137,569,625
2024-04-09 8.29 9.03 8.03 8.76 +6.7% 1,889,672 1,650,564,847
2024-04-08 8.71 9.09 7.92 8.21 -6.6% 1,488,800 1,247,611,757
2024-04-03 7.99 9.38 7.99 8.79 -1.01% 2,022,869 1,719,865,134
2024-04-02 8.43 9.09 8.43 8.88 +7.51% 2,070,332 1,848,270,749
2024-04-01 8.17 8.93 7.84 8.26 +1.72% 1,719,159 1,409,164,279
2024-03-29 7.66 8.12 7.66 8.12 +10.03% 1,023,737 816,173,369
2024-03-28 6.82 7.38 6.82 7.38 +9.99% 827,846 605,924,126
2024-03-27 6.83 6.96 6.65 6.71 -2.19% 265,755 180,167,660
2024-03-26 6.84 6.95 6.76 6.86 +0.29% 229,684 157,471,736
2024-03-25 7.07 7.25 6.83 6.84 -5.26% 392,451 276,661,435
2024-03-22 7.18 7.35 7 7.22 -0.69% 501,111 359,864,917
2024-03-21 6.99 7.33 6.87 7.27 +3.86% 560,872 399,533,750
2024-03-20 6.75 7.09 6.75 7 +4.79% 422,615 294,158,440
2024-03-19 6.82 6.93 6.66 6.68 -1.62% 280,020 189,313,268
2024-03-18 6.5 6.85 6.48 6.79 +4.3% 380,597 256,515,892
2024-03-15 6.4 6.51 6.4 6.51 +1.72% 189,774 122,530,433
2024-03-14 6.49 6.52 6.32 6.4 -1.84% 261,664 167,656,421
2024-03-13 6.72 6.72 6.37 6.52 -2.1% 564,291 367,384,629
2024-03-12 6.1 6.66 6.05 6.66 +10.08% 401,501 257,240,451
2024-03-11 5.93 6.06 5.92 6.05 +2.02% 146,585 88,081,155
2024-03-08 5.94 5.99 5.86 5.93 -0.5% 95,890 56,681,151
2024-03-07 5.99 6.09 5.94 5.96 -0.33% 154,837 93,085,695
2024-03-06 5.85 6.06 5.84 5.98 +0.67% 212,475 126,986,968
2024-03-05 5.85 6.1 5.77 5.94 +1.54% 214,838 127,507,271
2024-03-04 5.91 5.95 5.8 5.85 -1.02% 93,257 54,611,348
2024-03-01 5.94 6.02 5.84 5.91 +0.17% 109,366 64,610,771
2024-02-29 5.64 5.9 5.64 5.9 +4.61% 151,290 87,862,024
2024-02-28 5.99 6.06 5.64 5.64 -5.53% 176,235 103,341,600
2024-02-27 5.87 5.97 5.81 5.97 +1.53% 116,078 68,642,720
2024-02-26 5.72 6 5.66 5.88 +4.63% 212,784 124,360,164
2024-02-23 5.55 5.65 5.47 5.62 +1.26% 112,722 62,734,338
2024-02-22 5.46 5.56 5.43 5.55 +1.65% 100,912 55,585,964
2024-02-21 5.35 5.62 5.31 5.46 +1.11% 143,083 78,755,544
2024-02-20 5.42 5.43 5.3 5.4 -0.37% 110,035 59,078,351
2024-02-19 5.6 5.6 5.33 5.42 -2.17% 262,947 143,736,274
2024-02-08 5.05 5.54 5.05 5.54 +9.92% 269,595 146,368,232
2024-02-07 4.92 5.16 4.85 5.04 +2.65% 222,074 111,511,362
2024-02-06 4.56 4.98 4.45 4.91 +7.68% 239,246 112,492,482
2024-02-05 5.01 5.03 4.53 4.56 -9.34% 282,182 132,560,779
2024-02-02 5.35 5.44 4.86 5.03 -6.51% 200,197 102,857,272
2024-02-01 5.5 5.5 5.27 5.38 -1.65% 138,355 74,460,021
2024-01-31 5.76 5.76 5.46 5.47 -4.87% 122,079 68,053,402
2024-01-30 5.89 5.99 5.73 5.75 -2.21% 82,147 48,235,079
2024-01-29 6.05 6.12 5.87 5.88 -2.65% 100,956 59,962,869
2024-01-26 6.02 6.13 5.99 6.04 +0.5% 71,661 43,449,898
2024-01-25 5.79 6.02 5.71 6.01 +4.16% 95,276 56,457,185
2024-01-24 5.68 5.81 5.53 5.77 +2.49% 118,971 67,739,215
2024-01-23 5.62 5.67 5.45 5.63 -0.53% 127,606 70,973,649
2024-01-22 6.05 6.1 5.58 5.66 -5.51% 129,839 75,695,434
2024-01-19 6.09 6.1 5.97 5.99 -1.64% 73,335 44,198,126
2024-01-18 6.24 6.25 5.93 6.09 -2.72% 144,227 87,605,792
2024-01-17 6.44 6.46 6.25 6.26 -2.64% 80,455 51,148,251
2024-01-16 6.49 6.49 6.34 6.43 -0.92% 85,427 54,699,392
2024-01-15 6.5 6.53 6.41 6.49 -0.15% 62,638 40,544,100
2024-01-12 6.51 6.57 6.48 6.5 -0.46% 64,141 41,824,548
2024-01-11 6.39 6.56 6.33 6.53 +2.19% 94,096 60,809,515
2024-01-10 6.47 6.51 6.32 6.39 -1.24% 68,564 43,937,136
2024-01-09 6.48 6.54 6.41 6.47 +0.31% 66,741 43,229,683
2024-01-08 6.63 6.66 6.43 6.45 -3.15% 94,164 61,514,687
2024-01-05 6.71 6.74 6.64 6.66 -0.75% 95,628 63,923,064
2024-01-04 6.69 6.74 6.64 6.71 -0.15% 71,095 47,548,098
2024-01-03 6.78 6.82 6.64 6.72 -1.47% 130,468 87,577,386
2024-01-02 6.66 6.87 6.61 6.82 +2.87% 203,050 138,462,955

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

цЧечЫИчФ╡хнР 603286

2022-2023两年

шЛПхНЪчЙ╣ 603916

2023年全年

ф╕ЙщСлхМ╗чЦЧ 300453

近期数据

шО▒хЕЛчФ╡ц░Ф 603355

2024年至今

щТЬц│ЙчзСцКА 688391

2023年全年

ф╣ЕхР╛щлШчзС 300631

近期数据

хиБщлШщкичзС 688161

2022-2023两年

цЭнщ╜┐хЙНш┐Ы 601177

近期数据

цШЯц╣ЦчзСцКА 600866

近三个月

хоБц│вшБФхРИ 600051

近半年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
数字经济
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
元宇宙
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

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