цЛЫхХЖц╕пхПг 001872

数据更新至:

添加到对比分析

20.65 -1.15%

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

20.65
-1.15% -0.24
20.93
开盘价
21.04
最高价
20.58
最低价
75,551
成交量
数据更新至: 2025-03-25

技术指标

20.68
MA5 (5日均线)
20.00
MA10 (10日均线)
19.44
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 20.93 21.04 20.58 20.65 -1.15% 75,551 156,552,109
2025-03-24 21.6 21.6 20.63 20.89 -2.47% 151,211 317,675,835
2025-03-21 20.54 21.88 20.4 21.42 +5.05% 243,955 520,240,164
2025-03-20 20.05 20.6 20 20.39 +1.7% 196,825 401,204,903
2025-03-19 20.6 20.8 20.05 20.05 -5.38% 313,329 636,371,566
2025-03-18 19.29 21.19 19.13 21.19 +10.02% 311,328 639,831,214
2025-03-17 19.05 19.56 19 19.26 +2.34% 99,911 193,041,855
2025-03-14 18.71 18.84 18.62 18.82 +0.59% 70,634 132,427,410
2025-03-13 18.65 18.79 18.55 18.71 +0.43% 52,330 97,757,049
2025-03-12 18.7 18.7 18.51 18.63 -0.37% 35,381 65,829,929
2025-03-11 18.54 18.7 18.49 18.7 +0.32% 33,172 61,780,239
2025-03-10 18.55 18.64 18.39 18.64 +0.76% 48,366 89,713,834
2025-03-07 18.61 18.85 18.49 18.5 -0.7% 88,736 165,338,775
2025-03-06 18.93 18.96 18.48 18.63 -1.43% 106,006 197,352,796
2025-03-05 19.05 19.07 18.86 18.9 -0.58% 27,953 52,871,376
2025-03-04 19.01 19.12 18.92 19.01 -0.37% 20,278 38,569,927
2025-03-03 19.13 19.3 18.97 19.08 -0.78% 37,456 71,464,335
2025-02-28 19.1 19.44 19.06 19.23 +1.05% 57,649 110,972,905
2025-02-27 19.09 19.1 18.92 19.03 0% 28,671 54,483,788
2025-02-26 18.92 19.12 18.85 19.03 +0.74% 37,086 70,526,815
2025-02-25 19.22 19.3 18.82 18.89 -1.72% 64,561 122,576,508
2025-02-24 19.39 19.54 19.16 19.22 -0.93% 52,816 102,135,853
2025-02-21 19.66 19.7 19.15 19.4 -1.32% 75,132 145,342,275
2025-02-20 19.75 19.79 19.61 19.66 -0.81% 33,018 64,934,947
2025-02-19 19.79 19.91 19.65 19.82 +0.25% 31,963 63,159,439
2025-02-18 19.67 19.94 19.62 19.77 +0.36% 44,530 88,076,785
2025-02-17 19.81 19.82 19.6 19.7 -0.25% 55,795 109,710,242
2025-02-14 19.96 19.96 19.58 19.75 -1% 73,175 144,384,717
2025-02-13 20.15 20.23 19.95 19.95 -1.04% 46,770 93,880,067
2025-02-12 20.26 20.28 20.01 20.16 -0.44% 34,906 70,100,334
2025-02-11 20.19 20.45 20.18 20.25 +0.25% 35,543 72,159,928
2025-02-10 20.34 20.4 20.15 20.2 -0.74% 44,178 89,360,584
2025-02-07 20.3 20.6 20.2 20.35 +0.25% 46,917 95,574,835
2025-02-06 20.4 20.5 20.2 20.3 -0.54% 44,446 90,160,110
2025-02-05 20.83 20.91 20.34 20.41 -2.39% 33,946 69,517,107
2025-01-27 20.77 21.05 20.7 20.91 +1.16% 48,635 101,731,584
2025-01-24 20.33 20.74 20.18 20.67 +1.72% 55,758 114,759,423
2025-01-23 20.04 20.51 20.04 20.32 +1.85% 48,390 98,251,700
2025-01-22 20.05 20.08 19.78 19.95 -0.65% 20,568 40,899,331
2025-01-21 20.13 20.15 19.92 20.08 +0.15% 21,282 42,665,873
2025-01-20 20.25 20.28 20 20.05 -0.45% 21,231 42,679,641
2025-01-17 20.1 20.24 19.85 20.14 -0.05% 24,295 48,870,094
2025-01-16 20.3 20.3 20.01 20.15 -0.1% 26,694 53,752,127
2025-01-15 20.21 20.6 20.13 20.17 -0.2% 43,451 88,623,368
2025-01-14 19.91 20.38 19.91 20.21 +0.9% 39,255 79,315,763
2025-01-13 20 20.26 19.81 20.03 0% 36,241 72,693,032
2025-01-10 19.67 20.24 19.65 20.03 +1.62% 55,145 110,408,491
2025-01-09 19.94 19.95 19.6 19.71 -1% 28,827 56,849,476
2025-01-08 19.72 20.17 19.68 19.91 +0.86% 41,050 81,746,718
2025-01-07 19.72 19.75 19.57 19.74 0% 25,642 50,376,899
2025-01-06 19.8 19.99 19.53 19.74 -0.55% 35,328 69,666,931
2025-01-03 19.99 20.19 19.74 19.85 -0.3% 43,336 86,404,775
2025-01-02 20.4 20.57 19.77 19.91 -2.74% 65,459 131,772,358
2024-12-31 20.54 20.67 20.41 20.47 -0.34% 41,598 85,525,301
2024-12-30 20.59 20.74 20.38 20.54 -0.24% 48,234 99,170,542
2024-12-27 20.58 20.66 20.41 20.59 +0.15% 36,628 75,224,845
2024-12-26 20.79 20.88 20.42 20.56 -1.11% 50,102 102,844,501
2024-12-25 20.75 20.88 20.5 20.79 -0.1% 54,871 113,596,667
2024-12-24 20.44 20.82 20.32 20.81 +1.91% 63,048 129,926,065
2024-12-23 20.23 20.68 20.2 20.42 +0.99% 77,569 158,775,077
2024-12-20 20.15 20.24 20.03 20.22 +0.35% 41,288 83,132,586
2024-12-19 20.45 20.6 19.96 20.15 -2.04% 69,439 140,300,631
2024-12-18 20.48 20.99 20.46 20.57 +1.58% 142,973 296,162,273
2024-12-17 20.2 20.54 20.16 20.25 +0.15% 66,325 134,735,006
2024-12-16 19.97 20.4 19.91 20.22 +1.56% 96,909 196,073,031
2024-12-13 20.35 20.37 19.91 19.91 -2.16% 89,919 180,461,736
2024-12-12 20.47 20.48 20.31 20.35 -0.49% 49,171 100,151,539
2024-12-11 20.58 20.7 20.4 20.45 -0.63% 57,996 118,996,736
2024-12-10 21.09 21.1 20.51 20.58 -0.44% 72,141 149,362,779
2024-12-09 20.91 20.99 20.61 20.67 -0.67% 47,742 99,210,877
2024-12-06 20.67 21.02 20.63 20.81 +0.92% 72,190 150,337,835
2024-12-05 20.95 21.15 20.52 20.62 -1.62% 56,524 117,195,821
2024-12-04 20.76 21.1 20.58 20.96 +0.96% 91,910 191,966,785
2024-12-03 20.22 20.77 20.12 20.76 +2.52% 90,111 185,238,937
2024-12-02 20.16 20.48 19.91 20.25 +0.45% 69,219 139,066,572
2024-11-29 19.9 20.21 19.87 20.16 +1.26% 54,139 108,920,006
2024-11-28 19.9 20.08 19.86 19.91 +0.05% 44,239 88,378,456
2024-11-27 19.63 19.91 19.56 19.9 +0.76% 44,489 87,739,336
2024-11-26 19.66 20.05 19.5 19.75 +0.56% 63,473 125,452,634
2024-11-25 19.91 20.09 19.57 19.64 -1.31% 63,127 124,836,670
2024-11-22 20.7 20.85 19.89 19.9 -4.14% 109,801 222,675,971
2024-11-21 20.74 20.85 20.5 20.76 -0.72% 95,666 197,911,732
2024-11-20 20.84 21.01 20.56 20.91 -1.37% 149,237 309,299,958
2024-11-19 21.99 21.99 20.55 21.2 -4.25% 221,010 466,522,506
2024-11-18 21.5 22.59 21.08 22.14 +7.79% 328,171 717,352,111
2024-11-15 20.32 20.81 19.86 20.54 +1.08% 118,573 243,793,212
2024-11-14 20.04 20.39 19.9 20.32 +1.45% 104,875 212,592,614
2024-11-13 19.95 20.08 19.81 20.03 0% 45,651 91,085,546
2024-11-12 19.95 20.22 19.84 20.03 +0.5% 72,637 145,539,952
2024-11-11 20.1 20.2 19.8 19.93 -1.63% 72,951 145,577,901
2024-11-08 20.76 20.88 20.13 20.26 -1.89% 114,948 234,938,789
2024-11-07 20.27 20.65 20.1 20.65 +1.03% 76,574 156,730,932
2024-11-06 20.6 20.72 20.36 20.44 -0.78% 70,723 145,273,959
2024-11-05 20.48 20.65 20.35 20.6 +0.24% 90,379 185,379,457
2024-11-04 20.26 20.57 19.97 20.55 +1.18% 84,277 171,461,691
2024-11-01 20.46 20.49 20.08 20.31 -0.49% 87,032 176,553,642
2024-10-31 20.79 20.8 20.2 20.41 -1.88% 73,887 150,800,987
2024-10-30 21.1 21.19 20.64 20.8 -1.65% 66,511 138,788,742
2024-10-29 21.31 21.34 20.99 21.15 -0.75% 49,808 105,233,016
2024-10-28 21.22 21.32 20.85 21.31 +0.47% 55,482 117,167,397
2024-10-25 21.53 21.54 21.11 21.21 -1.35% 73,340 155,965,001
2024-10-24 21.59 21.62 21.36 21.5 -0.42% 36,732 78,802,037
2024-10-23 21.65 21.82 21.5 21.59 -0.18% 69,082 149,398,596
2024-10-22 22.03 22.09 21.41 21.63 -1.86% 103,000 222,613,606
2024-10-21 22.4 22.46 21.76 22.04 +1.94% 96,182 212,089,716
2024-10-18 21.4 21.98 21.19 21.62 +0.75% 69,388 149,254,442
2024-10-17 22.4 22.49 21.42 21.46 -4.03% 90,318 197,260,249
2024-10-16 22.38 22.59 22.11 22.36 +0.09% 40,443 90,392,193
2024-10-15 23.5 23.5 22.3 22.34 -2.91% 80,440 182,120,059
2024-10-14 22.85 23.45 22.6 23.01 +2.54% 116,782 269,221,981
2024-10-11 22.52 22.82 22.1 22.44 -0.22% 65,679 147,615,065
2024-10-10 21.92 23.14 21.91 22.49 +2.65% 81,397 183,524,166
2024-10-09 22.8 22.8 21.75 21.91 -4.49% 114,627 254,311,884
2024-10-08 24.94 24.94 22 22.94 +1.1% 157,981 367,341,682
2024-09-30 20.86 22.7 20.62 22.69 +9.03% 155,527 334,691,771
2024-09-27 20.83 21.16 20 20.81 +0.53% 149,889 305,927,951
2024-09-26 20.46 20.75 20 20.7 +0.73% 64,765 131,242,103
2024-09-25 20.45 21.1 20.13 20.55 +2.96% 55,787 115,338,798
2024-09-24 18.96 19.96 18.9 19.96 +5.5% 72,226 141,021,059
2024-09-23 18.89 19.03 18.72 18.92 -0.58% 28,222 53,423,912
2024-09-20 18.9 19.04 18.66 19.03 +0.37% 45,563 85,844,729
2024-09-19 19.6 19.6 18.72 18.96 -3.17% 63,491 120,605,240
2024-09-18 18.34 19.75 18.34 19.58 +6.59% 82,522 159,075,446
2024-09-13 18.91 19.12 18.33 18.37 -2.8% 54,563 101,605,186
2024-09-12 18.9 19.21 18.56 18.9 -0.68% 45,187 85,625,414
2024-09-11 20 20 18.84 19.03 -5.79% 94,379 181,548,586
2024-09-10 20.1 20.22 19.94 20.2 +0.2% 36,159 72,613,623
2024-09-09 20.55 20.68 20.11 20.16 -2.23% 32,509 66,010,560
2024-09-06 20.5 21.17 20.4 20.62 +0.54% 34,851 72,539,908
2024-09-05 20.58 20.6 20.18 20.51 -0.58% 29,653 60,484,467
2024-09-04 20.43 20.75 20.18 20.63 +0.63% 38,537 78,943,814
2024-09-03 21.21 21.25 20.45 20.5 -3.3% 61,977 128,178,272
2024-09-02 20.59 21.43 20.4 21.2 +6.05% 106,022 224,295,931
2024-08-30 20 20.17 19.44 19.99 -0.4% 59,066 117,504,993
2024-08-29 20.88 20.94 20.04 20.07 -4.38% 69,708 141,647,071
2024-08-28 21.18 21.4 20.86 20.99 -0.8% 23,882 50,310,207
2024-08-27 21.18 21.34 21.05 21.16 -0.19% 20,201 42,807,861
2024-08-26 21.44 21.44 20.76 21.2 -1.12% 28,415 60,004,379
2024-08-23 21.54 21.6 21.14 21.44 -0.46% 32,726 69,840,863
2024-08-22 21.05 21.62 20.9 21.54 +2.09% 53,567 114,598,857
2024-08-21 20.49 21.22 20.49 21.1 +2.03% 57,347 120,065,308
2024-08-20 20.77 20.9 20.47 20.68 -0.53% 41,730 86,216,139
2024-08-19 19.9 20.8 19.83 20.79 +4.42% 73,868 151,652,245
2024-08-16 20.34 20.37 19.86 19.91 -2.11% 37,679 75,532,819
2024-08-15 20.12 20.38 20.07 20.34 +1.14% 32,822 66,531,204
2024-08-14 20.38 20.54 20.09 20.11 -0.98% 31,959 64,784,877
2024-08-13 19.96 20.34 19.9 20.31 +1.75% 53,097 106,909,357
2024-08-12 19.96 20.05 19.79 19.96 0% 25,395 50,655,253
2024-08-09 20.06 20.14 19.95 19.96 -0.5% 28,098 56,329,329
2024-08-08 20.35 20.48 20.01 20.06 -1.43% 28,163 56,767,755
2024-08-07 20.2 20.48 20.1 20.35 +0.49% 36,716 74,670,881
2024-08-06 20.3 20.39 19.84 20.25 -0.15% 42,902 86,323,210
2024-08-05 20.37 20.64 20.05 20.28 -0.98% 57,348 116,735,543
2024-08-02 20.16 20.58 20.08 20.48 +0.24% 58,637 119,485,018
2024-08-01 20.01 20.62 19.61 20.43 +1.39% 112,341 226,683,648
2024-07-31 21.27 21.29 19.8 20.15 -5.89% 154,090 310,410,075
2024-07-30 21 21.5 20.75 21.41 +1.57% 48,366 102,295,865
2024-07-29 20.69 21.14 20.67 21.08 +1.01% 53,094 111,014,304
2024-07-26 21.56 21.61 20.66 20.87 -3.2% 80,390 168,262,004
2024-07-25 21 22.01 20.9 21.56 +2.28% 84,298 180,766,255
2024-07-24 20.69 21.3 20.53 21.08 +1.64% 68,048 142,672,795
2024-07-23 20.46 21.06 20.31 20.74 +1.27% 59,537 123,807,141
2024-07-22 20.21 20.55 20 20.48 +1.64% 53,447 108,644,293
2024-07-19 20.15 20.32 19.95 20.15 -0.54% 26,639 53,564,539
2024-07-18 20.31 20.35 19.84 20.26 -0.34% 54,061 108,439,156
2024-07-17 20.83 20.83 20.15 20.33 -3.97% 45,358 92,424,911
2024-07-16 21.36 21.44 21 21.17 -0.47% 42,340 89,708,651
2024-07-15 21.08 21.35 20.81 21.27 +0.76% 47,966 101,412,375
2024-07-12 21.25 21.35 21.07 21.11 -0.66% 36,470 77,288,191
2024-07-11 21.41 21.81 21.11 21.25 -0.23% 53,297 113,970,671
2024-07-10 21.45 21.6 21.01 21.3 -0.75% 45,285 96,482,439
2024-07-09 21 21.62 20.9 21.46 +1.71% 44,074 93,879,305
2024-07-08 20.88 21.15 20.73 21.1 +1.05% 52,055 109,404,701
2024-07-05 20.71 20.99 20.54 20.88 +0.1% 62,294 129,432,838
2024-07-04 20.5 21.13 20.46 20.86 +1.11% 59,799 124,876,384
2024-07-03 20.58 20.96 20.47 20.63 -0.82% 55,531 114,970,569
2024-07-02 20.2 21.05 20.2 20.8 +2.51% 105,015 217,029,522
2024-07-01 19.37 20.33 19.2 20.29 +5.4% 99,192 198,096,504
2024-06-28 18.94 19.35 18.86 19.25 +1.69% 40,429 77,559,241
2024-06-27 18.85 19.06 18.8 18.93 0% 39,092 74,057,944
2024-06-26 19.35 19.36 18.76 18.93 -2.17% 53,433 101,460,108
2024-06-25 19.24 19.52 19.18 19.35 -0.21% 41,247 79,650,385
2024-06-24 19.71 19.78 19.24 19.39 -1.52% 65,590 127,456,689
2024-06-21 19.51 20 19.39 19.69 +1.03% 83,435 164,753,519
2024-06-20 19.06 19.65 19 19.49 +2.31% 76,185 147,934,096
2024-06-19 19.28 19.28 18.98 19.05 -0.88% 28,513 54,484,634
2024-06-18 18.97 19.3 18.8 19.22 +1.32% 34,842 66,692,958
2024-06-17 18.75 19.09 18.63 18.97 +1.01% 54,207 102,690,733
2024-06-14 18.5 18.9 18.45 18.78 +1.46% 51,698 97,000,737
2024-06-13 18.7 18.85 18.37 18.51 -1.17% 45,473 84,423,574
2024-06-12 18.35 18.82 18.19 18.73 +1.96% 62,232 115,497,153
2024-06-11 19.37 19.41 18.28 18.37 -5.06% 82,724 153,963,870
2024-06-07 18.72 19.45 18.58 19.35 +3.42% 70,717 135,917,741
2024-06-06 18.56 18.88 18.53 18.71 +0.86% 37,472 70,140,077
2024-06-05 18.79 19.02 18.53 18.55 -1.28% 28,694 53,816,480
2024-06-04 18.58 18.85 18.52 18.79 +0.59% 33,918 63,416,145
2024-06-03 18.63 18.92 18.55 18.68 -0.32% 36,318 68,060,306
2024-05-31 18.85 18.95 18.56 18.74 -0.58% 43,364 81,246,335
2024-05-30 18.9 19.14 18.77 18.85 -1.26% 27,112 51,366,760
2024-05-29 19.28 19.28 18.98 19.09 -1.04% 39,178 75,030,877
2024-05-28 19.28 19.53 19.15 19.29 0% 45,908 88,717,908
2024-05-27 18.91 19.3 18.91 19.29 +2.17% 39,969 76,694,093
2024-05-24 18.73 19.09 18.66 18.88 +0.48% 25,952 49,178,020
2024-05-23 18.83 19 18.66 18.79 -1.11% 31,218 58,593,823
2024-05-22 19.35 19.35 18.97 19 -1.4% 31,587 60,520,519
2024-05-21 19.15 19.35 19.02 19.27 +0.31% 37,101 71,411,313
2024-05-20 19.29 19.34 19.1 19.21 -0.16% 34,950 67,201,948
2024-05-17 19.12 19.29 19 19.24 +0.52% 33,380 63,889,831
2024-05-16 19.2 19.34 19.03 19.14 +0.21% 46,049 88,450,710
2024-05-15 19.2 19.36 19.1 19.1 -0.52% 35,237 67,675,052
2024-05-14 19.5 19.64 19.14 19.2 -1.69% 51,629 99,575,826
2024-05-13 19.15 19.63 19.07 19.53 +1.3% 70,796 137,340,753
2024-05-10 19.57 19.59 19.1 19.28 +0.05% 59,357 114,399,912
2024-05-09 18.96 19.45 18.96 19.27 +1.15% 48,509 93,323,492
2024-05-08 19.21 19.28 19.02 19.05 -1.19% 30,926 59,154,499
2024-05-07 19.15 19.37 18.98 19.28 +0.26% 60,331 115,987,272
2024-05-06 18.81 19.26 18.53 19.23 +2.23% 74,909 141,940,257
2024-04-30 18.59 19.04 18.5 18.81 +4.21% 84,065 158,336,114
2024-04-29 18.28 18.35 17.92 18.05 -1.47% 61,616 111,254,531
2024-04-26 18.44 18.7 17.95 18.32 -0.65% 73,274 133,255,883
2024-04-25 18.32 18.54 18.2 18.44 +0.33% 32,228 59,417,690
2024-04-24 18.33 18.52 18.22 18.38 +0.27% 29,953 54,951,301
2024-04-23 18.44 18.66 18.1 18.33 -1.35% 55,379 101,463,098
2024-04-22 19.15 19.24 18.49 18.58 -2.67% 67,284 126,258,217
2024-04-19 18.78 19.34 18.73 19.09 +0.9% 50,810 97,124,931
2024-04-18 19.27 19.5 18.86 18.92 -1.82% 70,894 135,295,816
2024-04-17 18.83 19.28 18.74 19.27 +1.8% 70,653 134,528,052
2024-04-16 19.04 19.27 18.62 18.93 -0.89% 79,129 149,996,247
2024-04-15 18.32 19.15 18.26 19.1 +4.6% 102,062 191,924,038
2024-04-12 18.26 18.55 18.16 18.26 0% 53,305 97,817,170
2024-04-11 17.84 18.45 17.76 18.26 +2.35% 54,405 98,922,672
2024-04-10 17.7 18.1 17.63 17.84 +1.02% 54,544 97,556,801
2024-04-09 17.9 18 17.55 17.66 -1.56% 44,988 79,599,289
2024-04-08 18.06 18.2 17.82 17.94 -0.77% 50,211 90,606,125
2024-04-03 17.92 18.08 17.75 18.08 +1.23% 62,501 111,983,435
2024-04-02 17.8 17.99 17.48 17.86 -1.71% 76,577 136,249,961
2024-04-01 18.13 18.22 17.78 18.17 +0.28% 56,860 102,098,838
2024-03-29 17.74 18.17 17.6 18.12 +1.51% 49,587 89,062,141
2024-03-28 17.4 18.26 17.31 17.85 +2.59% 80,420 143,302,585
2024-03-27 17.45 17.75 17.36 17.4 -0.97% 41,636 72,992,241
2024-03-26 17.12 17.63 17.12 17.57 +2.45% 49,563 86,302,271
2024-03-25 16.88 17.32 16.8 17.15 +1.42% 46,783 80,332,305
2024-03-22 17.08 17.2 16.8 16.91 -1.8% 41,271 69,819,368
2024-03-21 17.42 17.46 17.2 17.22 -1.03% 25,134 43,461,974
2024-03-20 17.19 17.42 17.1 17.4 +1.34% 31,747 54,914,380
2024-03-19 17.39 17.42 17.15 17.17 -1.21% 28,186 48,652,860
2024-03-18 17.32 17.44 17.13 17.38 +0.75% 43,360 74,949,561
2024-03-15 17 17.35 16.91 17.25 +1.41% 47,214 81,135,239
2024-03-14 16.64 17.08 16.56 17.01 +2.29% 67,214 113,544,156
2024-03-13 16.8 16.94 16.47 16.63 -1.48% 73,711 122,393,439
2024-03-12 17.69 17.72 16.79 16.88 -4.69% 98,742 168,483,168
2024-03-11 17.82 17.93 17.38 17.71 -0.67% 57,562 101,559,252
2024-03-08 17.35 17.94 17.28 17.83 +2.83% 77,068 136,127,095
2024-03-07 17.14 17.43 16.98 17.34 +0.87% 71,046 122,683,823
2024-03-06 17.05 17.2 16.95 17.19 +1.06% 48,319 82,536,675
2024-03-05 17.04 17.15 16.95 17.01 -0.41% 40,881 69,653,187
2024-03-04 16.95 17.16 16.8 17.08 +0.41% 73,565 124,944,900
2024-03-01 17.69 17.81 16.95 17.01 -3.84% 92,930 159,931,652
2024-02-29 17.1 17.69 17.09 17.69 +3.45% 68,051 118,380,308
2024-02-28 17.28 17.41 17.07 17.1 -0.81% 61,941 106,803,042
2024-02-27 16.99 17.25 16.91 17.24 +1.11% 53,212 91,294,396
2024-02-26 17.32 17.33 16.96 17.05 -1.56% 66,928 114,560,717
2024-02-23 17.4 17.45 17.08 17.32 -0.46% 69,322 119,614,515
2024-02-22 17.94 17.95 17.28 17.4 -3.28% 101,985 178,049,236
2024-02-21 18.16 18.34 17.48 17.99 -0.94% 75,632 134,765,086
2024-02-20 17.73 18.3 17.6 18.16 +2.14% 44,308 79,941,906
2024-02-19 17.99 17.99 17.21 17.78 -1.22% 68,054 119,967,372
2024-02-08 18.25 19.1 17.95 18 -1.37% 80,556 149,331,257
2024-02-07 17.47 18.3 17.44 18.25 +3.28% 76,376 136,060,857
2024-02-06 17.07 17.8 17.04 17.67 +2.49% 79,081 137,243,875
2024-02-05 17.3 18 16.83 17.24 -0.86% 69,519 120,784,891
2024-02-02 17 17.63 16.9 17.39 +2.05% 74,487 129,403,267
2024-02-01 16.92 17.32 16.81 17.04 +0.18% 51,062 87,198,574
2024-01-31 16.81 17.27 16.7 17.01 +0.53% 43,139 73,472,134
2024-01-30 17.02 17.42 16.91 16.92 -1.63% 35,747 61,499,471
2024-01-29 17.07 17.66 16.8 17.2 +1.24% 66,741 115,920,011
2024-01-26 16.73 17.14 16.67 16.99 +1.68% 42,588 72,275,707
2024-01-25 15.62 16.74 15.62 16.71 +6.98% 49,752 81,464,353
2024-01-24 15.15 15.63 15.15 15.62 +3.1% 32,769 50,507,355
2024-01-23 15.01 15.22 14.71 15.15 +1.61% 26,753 40,006,965
2024-01-22 15.72 15.72 14.9 14.91 -5.33% 31,060 47,423,759
2024-01-19 15.88 15.94 15.63 15.75 -0.82% 22,651 35,762,276
2024-01-18 16.03 16.19 15.51 15.88 -2.04% 38,413 60,552,271
2024-01-17 16.28 16.48 16.18 16.21 -0.8% 36,300 59,294,541
2024-01-16 16.31 16.35 16.12 16.34 -0.12% 18,030 29,256,901
2024-01-15 16.15 16.52 16.14 16.36 +1.18% 38,554 63,104,083
2024-01-12 15.92 16.22 15.87 16.17 +1.51% 26,962 43,467,084
2024-01-11 15.94 16.1 15.82 15.93 -0.62% 28,038 44,756,775
2024-01-10 15.8 16.11 15.72 16.03 +1.52% 31,621 50,423,339
2024-01-09 15.64 15.89 15.44 15.79 +0.96% 28,263 44,371,339
2024-01-08 15.97 16.03 15.6 15.64 -2.31% 34,199 53,892,659
2024-01-05 15.95 16.17 15.87 16.01 +0.57% 32,618 52,270,960
2024-01-04 15.81 15.97 15.76 15.92 +0.38% 36,572 58,075,026
2024-01-03 15.78 15.9 15.62 15.86 +0.38% 37,383 58,969,253
2024-01-02 16 16.12 15.8 15.8 -1% 50,947 81,230,560

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

ф╕Кц╡╖ф║ЪшЩ╣ 603159

近期数据

х▓нхНЧцОзшВб 000524

2022-2023两年

ш╡вцЧ╢шГЬ 300377

近三个月

шп║щВжшВбф╗╜ 603238

2022-2023两年

ф╕нхЫ╜щУ╢шбМ 601988

2023年全年

цШЯхЕЙхЖЬцЬ║ 603789

2024年一季度

хоЙц║РчЕдф╕Ъ 600397

2023年全年

цЯпхКЫф╝ацДЯ 603662

近期数据

чИ▒ф╣Рш╛╛ 300696

2022-2023两年

хРЫцнгщЫЖхЫв 601216

近期数据

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
芯片

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