х╝АцЩоцгАц╡Л 003008

数据更新至:

添加到对比分析

20.75 +0.48%

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

20.75
+0.48% +0.1
20.65
开盘价
20.77
最高价
20.35
最低价
11,630
成交量
数据更新至: 2025-03-25

技术指标

21.09
MA5 (5日均线)
21.27
MA10 (10日均线)
21.07
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 20.65 20.77 20.35 20.75 +0.48% 11,630 23,949,486
2025-03-24 21.15 21.37 20.28 20.65 -2.64% 21,690 44,957,629
2025-03-21 21.3 21.48 21.08 21.21 -1.12% 16,375 34,790,511
2025-03-20 21.32 21.57 21.29 21.45 +0.23% 12,905 27,647,347
2025-03-19 21.42 21.56 21.25 21.4 -0.19% 16,916 36,260,697
2025-03-18 21.5 21.59 21.33 21.44 -0.23% 15,704 33,669,302
2025-03-17 21.52 21.66 21.3 21.49 0% 13,309 28,568,279
2025-03-14 21.28 21.53 21.18 21.49 +0.42% 16,814 35,929,400
2025-03-13 21.4 21.6 21.15 21.4 0% 19,290 41,181,486
2025-03-12 21.28 21.45 21.16 21.4 +0.56% 19,121 40,717,920
2025-03-11 21.49 21.49 21.05 21.28 -1.71% 24,225 51,421,930
2025-03-10 21.28 21.65 21.06 21.65 +1.22% 32,435 69,545,017
2025-03-07 20.76 21.77 20.75 21.39 +2.59% 46,161 98,554,148
2025-03-06 20.64 20.98 20.5 20.85 +1.02% 21,980 45,725,303
2025-03-05 20.54 20.87 20.35 20.64 -0.19% 18,114 37,225,108
2025-03-04 20.53 21 20.4 20.68 +0.73% 20,482 42,272,973
2025-03-03 20.13 20.75 20.01 20.53 +1.99% 35,110 72,093,864
2025-02-28 20.4 20.89 20.05 20.13 -1.52% 35,396 72,518,684
2025-02-27 20.54 20.71 20.26 20.44 -2.99% 51,109 104,717,797
2025-02-26 20.17 21.25 20.17 21.07 +4.93% 80,408 166,665,196
2025-02-25 20.57 21.47 20.06 20.08 +2.87% 81,283 168,674,530
2025-02-24 19.55 19.67 19.24 19.52 -0.26% 13,195 25,672,472
2025-02-21 19.5 19.68 19.39 19.57 +0.05% 11,712 22,909,828
2025-02-20 19.38 19.58 19.36 19.56 +0.82% 11,518 22,442,044
2025-02-19 19.11 19.41 19.01 19.4 +1.84% 10,648 20,581,942
2025-02-18 19.43 19.65 18.92 19.05 -1.96% 13,027 25,071,846
2025-02-17 19.26 19.55 19.21 19.43 +0.88% 10,996 21,312,096
2025-02-14 19.11 19.43 19.11 19.26 +0.31% 10,347 19,972,121
2025-02-13 19.65 19.65 19.15 19.2 -2.24% 11,278 21,797,612
2025-02-12 19.59 19.71 19.48 19.64 -0.3% 10,695 20,959,924
2025-02-11 19.66 19.95 19.55 19.7 +1.03% 18,731 36,910,233
2025-02-10 19.35 19.5 19.15 19.5 +1.25% 12,813 24,875,527
2025-02-07 19.25 19.4 19.06 19.26 +0.05% 13,215 25,482,844
2025-02-06 19.12 19.3 19 19.25 +0.31% 13,437 25,773,976
2025-02-05 19.22 19.38 19.1 19.19 +0.1% 12,393 23,814,706
2025-01-27 19.1 19.43 19.1 19.17 +0.42% 12,785 24,618,378
2025-01-24 18.93 19.12 18.78 19.09 +0.95% 8,568 16,236,826
2025-01-23 19 19.16 18.91 18.91 -0.21% 11,269 21,486,188
2025-01-22 19.01 19.15 18.77 18.95 -0.89% 10,418 19,751,523
2025-01-21 19.03 19.13 18.76 19.12 +1.06% 12,649 24,019,406
2025-01-20 18.39 19.07 18.26 18.92 +2.94% 22,553 42,561,207
2025-01-17 18.19 18.42 18.07 18.38 +1.1% 10,270 18,816,811
2025-01-16 18.37 18.54 18.01 18.18 -0.33% 15,327 27,955,189
2025-01-15 18.83 18.99 18.2 18.24 +1.67% 19,434 35,854,696
2025-01-14 17.25 17.95 17.2 17.94 +4.42% 10,796 19,118,945
2025-01-13 17.06 17.19 16.51 17.18 +1.06% 6,716 11,361,399
2025-01-10 17.52 17.6 16.99 17 -3.57% 8,282 14,308,995
2025-01-09 17.65 17.8 17.45 17.63 +0.97% 9,729 17,197,544
2025-01-08 17.6 17.61 17.07 17.46 -0.23% 8,882 15,475,455
2025-01-07 17.14 17.5 17.03 17.5 +2.82% 9,536 16,475,579
2025-01-06 16.92 17.15 16.41 17.02 +0.59% 10,864 18,310,590
2025-01-03 17.5 17.65 16.85 16.92 -3.15% 14,256 24,470,353
2025-01-02 17.85 18.14 17.34 17.47 -2.51% 12,205 21,689,856
2024-12-31 18.33 18.45 17.87 17.92 -2.24% 10,012 18,108,825
2024-12-30 18.46 18.49 18.02 18.33 -1.03% 7,961 14,550,368
2024-12-27 18.39 18.66 18.32 18.52 +0.93% 8,277 15,348,595
2024-12-26 18.09 18.52 18.05 18.35 +0.94% 8,362 15,367,861
2024-12-25 18.65 18.65 17.98 18.18 -2.83% 14,333 26,054,796
2024-12-24 18.75 19.04 18.41 18.71 +0.43% 12,108 22,643,789
2024-12-23 19.59 19.59 18.54 18.63 -4.9% 20,271 38,378,625
2024-12-20 19.3 19.78 19.19 19.59 +1.4% 11,520 22,571,436
2024-12-19 19.17 19.38 18.95 19.32 +0.68% 11,454 21,966,555
2024-12-18 19.22 19.45 18.75 19.19 +0.37% 13,719 26,313,980
2024-12-17 20.02 20.35 19.1 19.12 -4.35% 23,370 45,634,824
2024-12-16 19.88 20.39 19.88 19.99 +0.5% 22,525 45,259,131
2024-12-13 19.98 20.21 19.82 19.89 -0.2% 21,961 43,877,672
2024-12-12 19.75 19.95 19.67 19.93 +0.91% 18,267 36,200,285
2024-12-11 19.73 19.95 19.65 19.75 -0.2% 18,371 36,294,307
2024-12-10 20.1 20.25 19.71 19.79 +0.56% 26,200 52,118,539
2024-12-09 19.85 19.94 19.53 19.68 -1.06% 26,680 52,518,936
2024-12-06 20.4 20.55 19.63 19.89 -3.45% 59,271 117,822,034
2024-12-05 19.59 21.45 19.25 20.6 +5.64% 77,565 158,817,062
2024-12-04 19.8 20.07 19.4 19.5 -1.76% 19,093 37,483,769
2024-12-03 19.77 20.03 19.68 19.85 +0.4% 21,480 42,587,909
2024-12-02 19.66 20.1 19.66 19.77 +0.46% 30,392 60,183,907
2024-11-29 19.48 20.7 19.36 19.68 +2.55% 59,112 118,119,146
2024-11-28 18.81 19.5 18.8 19.19 +1.86% 28,555 54,826,840
2024-11-27 18.7 18.92 17.94 18.84 +1.51% 19,024 35,126,776
2024-11-26 18.75 18.8 18.48 18.56 -0.7% 10,456 19,487,425
2024-11-25 18.37 18.7 18.27 18.69 +1.96% 12,639 23,390,960
2024-11-22 18.98 19.03 18.29 18.33 -3.48% 15,365 28,737,142
2024-11-21 18.8 19.09 18.7 18.99 +0.8% 16,108 30,486,222
2024-11-20 18.44 18.86 18.3 18.84 +2.17% 14,043 26,269,502
2024-11-19 18.15 18.44 18.03 18.44 +2.16% 11,817 21,533,336
2024-11-18 18.36 18.53 17.82 18.05 -1.42% 16,628 30,175,408
2024-11-15 18.6 18.86 18.25 18.31 -1.08% 13,282 24,746,644
2024-11-14 18.99 19.02 18.49 18.51 -2.58% 12,293 23,067,050
2024-11-13 18.9 19.02 18.52 19 +0.8% 14,393 27,126,011
2024-11-12 18.99 19.16 18.66 18.85 -0.68% 20,482 38,786,537
2024-11-11 18.87 18.98 18.57 18.98 +1.82% 19,718 37,098,803
2024-11-08 18.75 18.8 18.46 18.64 +0.05% 18,038 33,613,422
2024-11-07 18.2 18.63 18.16 18.63 +1.8% 18,525 34,229,982
2024-11-06 18.44 18.6 18.13 18.3 -0.54% 18,901 34,720,718
2024-11-05 18.09 18.4 17.91 18.4 +2.28% 19,565 35,607,289
2024-11-04 17.64 18 17.56 17.99 +1.93% 14,801 26,474,818
2024-11-01 18.3 18.46 17.6 17.65 -4.08% 27,570 49,286,942
2024-10-31 18.3 18.46 18.13 18.4 +1.49% 15,767 28,891,538
2024-10-30 18.37 18.59 17.91 18.13 -1.63% 16,811 30,652,208
2024-10-29 18.95 19.16 18.39 18.43 -2.38% 18,727 34,948,348
2024-10-28 18.68 18.89 18.52 18.88 +1.45% 21,739 40,769,074
2024-10-25 18.28 18.63 18.25 18.61 +1.81% 20,663 38,150,635
2024-10-24 18.23 18.4 18.1 18.28 -0.16% 13,569 24,717,135
2024-10-23 18.36 18.49 18.24 18.31 -0.27% 20,666 37,943,601
2024-10-22 18.37 18.55 18.06 18.36 -1.34% 25,640 46,846,280
2024-10-21 18.46 18.69 18.45 18.61 +0.43% 20,671 38,382,835
2024-10-18 18.12 18.78 18.12 18.53 +1.93% 20,057 36,946,435
2024-10-17 18.13 18.48 18.13 18.18 +0.72% 12,853 23,579,476
2024-10-16 18 18.27 17.92 18.05 +0.11% 10,802 19,571,580
2024-10-15 18.3 18.49 18.02 18.03 -1.48% 11,947 21,824,711
2024-10-14 17.89 18.39 17.81 18.3 +2.81% 16,660 30,223,233
2024-10-11 18.52 18.57 17.74 17.8 -3.78% 20,430 36,922,212
2024-10-10 18.29 18.93 18.16 18.5 +1.43% 24,578 45,638,489
2024-10-09 19.49 19.58 18.19 18.24 -8.34% 38,108 72,140,182
2024-10-08 20.7 20.71 18.7 19.9 +5.68% 60,864 119,922,360
2024-09-30 17.91 19.11 17.56 18.83 +7.66% 51,565 94,316,486
2024-09-27 16.95 17.58 16.8 17.49 +3.98% 35,180 60,486,954
2024-09-26 16.45 16.84 16.45 16.82 +2.25% 20,437 34,005,730
2024-09-25 16.55 16.78 16.44 16.45 -0.24% 22,477 37,376,537
2024-09-24 16.3 16.5 16.1 16.49 +1.29% 17,978 29,398,105
2024-09-23 16.1 16.47 15.96 16.28 +0.43% 14,168 23,093,486
2024-09-20 16.48 16.48 16.09 16.21 -0.98% 6,883 11,158,912
2024-09-19 16.06 16.47 16 16.37 +1.87% 8,928 14,571,227
2024-09-18 16.15 16.19 15.8 16.07 -0.62% 9,369 14,967,257
2024-09-13 16.52 16.55 16.15 16.17 -1.64% 7,484 12,229,972
2024-09-12 16.4 16.65 16.4 16.44 -0.54% 8,540 14,113,022
2024-09-11 16.33 16.75 16.33 16.53 +0.3% 11,623 19,260,719
2024-09-10 16.35 16.48 16.2 16.48 +1.48% 10,269 16,805,195
2024-09-09 16 16.35 15.86 16.24 -0.79% 12,212 19,760,287
2024-09-06 16.78 16.82 16.37 16.37 -2.39% 10,872 18,052,401
2024-09-05 16.65 16.78 16.47 16.77 +0.48% 10,841 18,083,708
2024-09-04 16.67 16.88 16.61 16.69 -0.24% 9,721 16,278,059
2024-09-03 16.83 17.05 16.71 16.73 -0.54% 12,017 20,274,484
2024-09-02 16.7 17.15 16.68 16.82 0% 19,034 32,309,183
2024-08-30 16.52 17.1 16.52 16.82 +1.2% 16,765 28,266,980
2024-08-29 16.37 16.72 16.17 16.62 +0.12% 15,416 25,445,107
2024-08-28 16.54 16.79 16.35 16.6 +0.36% 13,244 21,995,395
2024-08-27 16.7 16.77 16.34 16.54 -0.78% 12,842 21,265,194
2024-08-26 16.31 16.95 16.31 16.67 +3.22% 16,650 27,642,584
2024-08-23 16.23 16.31 16 16.15 -0.74% 10,154 16,400,183
2024-08-22 16.43 16.66 16.26 16.27 +0.12% 14,798 24,375,567
2024-08-21 16.32 16.5 16.22 16.25 -0.98% 7,489 12,227,843
2024-08-20 16.72 16.85 16.3 16.41 -1.8% 10,960 18,059,052
2024-08-19 16.62 16.92 16.59 16.71 -0.59% 12,009 20,051,451
2024-08-16 16.91 17.04 16.76 16.81 -0.94% 11,609 19,562,097
2024-08-15 16.9 16.99 16.68 16.97 +0.41% 15,594 26,324,591
2024-08-14 17.18 17.39 16.9 16.9 -2.42% 18,166 31,089,167
2024-08-13 17.1 17.48 16.88 17.32 +0.7% 24,365 41,972,537
2024-08-12 16.65 17.37 16.5 17.2 +1.42% 35,848 61,128,980
2024-08-09 17.3 17.77 16.83 16.96 +1.92% 49,950 86,159,048
2024-08-08 16.7 16.75 16.28 16.64 -0.95% 16,458 27,209,419
2024-08-07 16.51 16.99 16.51 16.8 +1.88% 15,388 25,844,370
2024-08-06 16.13 16.56 16.13 16.49 +2.74% 12,082 19,793,654
2024-08-05 16.51 16.69 16 16.05 -3.25% 14,820 24,242,642
2024-08-02 16.75 16.95 16.56 16.59 -1.54% 12,898 21,607,454
2024-08-01 16.83 16.95 16.76 16.85 +0.12% 15,507 26,138,348
2024-07-31 16.52 16.9 16.38 16.83 +2.19% 18,692 31,239,848
2024-07-30 16.4 16.55 16.1 16.47 +0.73% 13,110 21,477,107
2024-07-29 16.22 16.48 16.2 16.35 +0.55% 12,499 20,441,288
2024-07-26 15.95 16.27 15.78 16.26 +2.91% 16,359 26,424,016
2024-07-25 15.49 15.99 15.41 15.8 +0.7% 13,272 20,897,406
2024-07-24 15.98 16.21 15.65 15.69 -1.51% 17,074 27,228,083
2024-07-23 16.45 16.59 15.9 15.93 -3.51% 17,835 29,031,147
2024-07-22 16.25 16.64 16.21 16.51 +1.16% 15,393 25,392,922
2024-07-19 16.31 16.48 16.05 16.32 -0.06% 14,808 24,152,189
2024-07-18 16.25 16.44 15.8 16.33 +0.43% 20,008 32,186,533
2024-07-17 16.8 16.8 16.25 16.26 -3.21% 20,175 33,186,418
2024-07-16 16.9 17.01 16.43 16.8 -1.23% 25,714 42,929,338
2024-07-15 17.68 17.8 16.9 17.01 -3.3% 38,086 65,577,252
2024-07-12 17.1 17.74 16.92 17.59 +3.41% 56,362 98,187,823
2024-07-11 17 17.12 16.77 17.01 +1.37% 36,261 61,484,761
2024-07-10 16.4 16.96 16.32 16.78 +0.24% 32,368 54,118,395
2024-07-09 16.37 16.84 16 16.74 +1.27% 44,813 73,444,887
2024-07-08 17.55 17.8 16.48 16.53 +2.16% 55,680 94,861,462
2024-07-05 15.84 16.88 15.8 16.18 +2.15% 27,227 44,241,061
2024-07-04 16.5 16.54 15.81 15.84 -4.29% 28,989 46,731,441
2024-07-03 17.05 17.17 16.54 16.55 -1.61% 35,523 59,702,979
2024-07-02 16.52 17.08 16.36 16.82 +2.31% 50,600 84,727,454
2024-07-01 16.34 17.14 16.29 16.44 +1.04% 34,381 56,834,977
2024-06-28 15.81 16.61 15.75 16.27 +1.62% 42,227 68,938,698
2024-06-27 16.5 16.52 15.9 16.01 -3.84% 39,513 64,041,933
2024-06-26 17.17 17.3 16.15 16.65 -1.6% 56,484 93,273,533
2024-06-25 15.38 16.92 15.38 16.92 +10.01% 47,491 77,296,876
2024-06-24 16.1 16.3 15.3 15.38 -5.7% 40,322 63,627,424
2024-06-21 17.16 17.18 16.1 16.31 -6.21% 53,210 87,466,197
2024-06-20 18.05 18.05 17.39 17.39 -5.39% 56,391 99,577,475
2024-06-19 18.81 18.83 17.74 18.38 -3.21% 78,965 143,417,514
2024-06-18 18.55 19.49 18.27 18.99 +0.64% 87,052 164,443,885
2024-06-17 18.87 19.09 18.24 18.87 +1.02% 96,109 179,824,536
2024-06-14 19.45 20.68 18.52 18.68 -3.71% 146,660 285,554,568
2024-06-13 17.5 19.4 17.32 19.4 +9.98% 146,031 267,168,592
2024-06-12 17.11 17.89 17.11 17.64 -5.42% 138,085 242,039,982
2024-06-11 19.12 19.28 18.65 18.65 -9.99% 41,499 78,167,051
2024-06-07 20 20.72 19.42 20.72 +9.98% 160,387 327,737,441
2024-06-06 17.3 18.84 16.88 18.84 +9.98% 74,444 133,452,175
2024-06-05 15.8 17.13 15.8 17.13 +10.02% 41,214 69,698,824
2024-06-04 15.87 15.9 15.25 15.57 -2.26% 10,470 16,172,690
2024-06-03 16.41 16.49 15.77 15.93 -2.98% 11,051 17,771,102
2024-05-31 16.27 16.53 16.09 16.42 +1.05% 8,852 14,489,935
2024-05-30 16.39 16.48 16.17 16.25 -0.25% 8,679 14,136,176
2024-05-29 16.49 16.6 15.72 16.29 -1.69% 13,084 21,349,085
2024-05-28 16.51 16.96 16.03 16.57 +0.42% 19,641 32,706,591
2024-05-27 16.46 16.61 16.1 16.5 -23.61% 12,085 19,655,531
2024-05-24 21.68 22.1 21.45 21.6 -0.23% 6,578 14,348,934
2024-05-23 22.29 22.29 21.56 21.65 -2.96% 8,047 17,617,012
2024-05-22 22.34 22.43 22.12 22.31 -0.22% 9,574 21,290,279
2024-05-21 22.25 22.6 22.09 22.36 0% 10,026 22,381,417
2024-05-20 22.5 22.6 22.27 22.36 -0.49% 9,442 21,178,545
2024-05-17 22.45 22.48 22.15 22.47 +0.94% 6,876 15,335,277
2024-05-16 22.53 22.53 22.2 22.26 +0.04% 5,007 11,181,043
2024-05-15 22.37 22.63 22.15 22.25 -0.49% 6,586 14,726,473
2024-05-14 21.97 22.45 21.97 22.36 +1.18% 7,795 17,376,191
2024-05-13 22.08 22.24 21.82 22.1 -0.5% 6,341 13,994,422
2024-05-10 22.41 22.61 21.97 22.21 -0.67% 5,853 13,013,461
2024-05-09 22.13 22.4 22.02 22.36 +1.64% 5,081 11,334,876
2024-05-08 22.26 22.37 21.94 22 -1.12% 7,143 15,786,211
2024-05-07 22.46 22.46 22.02 22.25 -0.93% 8,645 19,184,431
2024-05-06 21.55 22.63 21.55 22.46 +5.3% 12,296 27,274,558
2024-04-30 21.84 21.96 21.13 21.33 -1.75% 10,657 22,755,379
2024-04-29 20.77 21.77 20.77 21.71 +3.68% 8,774 18,841,987
2024-04-26 20.69 21.04 20.37 20.94 +0.29% 10,231 21,222,443
2024-04-25 20.65 20.95 20.2 20.88 +1.36% 6,600 13,707,276
2024-04-24 20.09 20.7 19.77 20.6 +3.67% 8,143 16,630,549
2024-04-23 19.25 20.02 19.19 19.87 +3.87% 10,685 21,056,832
2024-04-22 19.65 19.91 18.81 19.13 -4.4% 15,299 29,330,831
2024-04-19 20.2 20.58 19.86 20.01 -1.33% 8,142 16,395,474
2024-04-18 20.5 20.7 19.98 20.28 +1.15% 14,926 30,405,855
2024-04-17 18.7 20.05 18.5 20.05 +9.98% 10,821 21,244,736
2024-04-16 20.05 20.17 18.23 18.23 -9.98% 18,139 33,667,050
2024-04-15 22.05 22.23 20.01 20.25 -8.91% 19,505 40,134,254
2024-04-12 22.16 22.57 22 22.23 +0.36% 7,407 16,503,225
2024-04-11 22.03 22.5 21.65 22.15 +0.82% 8,757 19,411,429
2024-04-10 22.46 22.54 21.76 21.97 -2.18% 8,027 17,687,933
2024-04-09 22.3 22.59 22.04 22.46 +1.13% 6,196 13,862,227
2024-04-08 23.3 23.35 22.09 22.21 -4.68% 9,871 22,195,551
2024-04-03 23.05 23.34 22.71 23.3 +0.91% 6,779 15,639,211
2024-04-02 22.81 23.25 22.8 23.09 +1.23% 8,236 18,975,552
2024-04-01 22.99 22.99 22.5 22.81 -0.31% 11,119 25,241,462
2024-03-29 21.83 23 21.83 22.88 +3.95% 10,848 24,518,129
2024-03-28 21.45 22.23 21.4 22.01 +2.32% 7,170 15,704,991
2024-03-27 22.04 22.15 21.5 21.51 -2.45% 8,201 17,941,358
2024-03-26 21.99 22.11 21.6 22.05 +0.55% 7,078 15,530,274
2024-03-25 22.45 22.68 21.93 21.93 -2.01% 7,598 16,899,638
2024-03-22 22.8 22.93 22.05 22.38 -1.97% 6,926 15,563,516
2024-03-21 22.71 22.99 22.46 22.83 +0.57% 6,753 15,371,674
2024-03-20 22.35 22.7 22.3 22.7 +1.07% 6,769 15,232,005
2024-03-19 22.22 22.57 22.14 22.46 +0.99% 7,794 17,445,514
2024-03-18 21.72 22.35 21.71 22.24 +2.82% 8,944 19,657,328
2024-03-15 21.4 21.8 21.04 21.63 +1.5% 8,652 18,542,081
2024-03-14 21.51 21.6 20.93 21.31 -0.98% 7,751 16,500,749
2024-03-13 21.38 21.6 21.16 21.52 +1.03% 7,951 16,989,047
2024-03-12 21.19 21.34 20.83 21.3 +0.71% 8,335 17,612,733
2024-03-11 20.61 21.28 20.42 21.15 +2.67% 11,109 23,197,112
2024-03-08 20.22 20.64 20.17 20.6 +1.38% 7,633 15,593,996
2024-03-07 20.71 20.9 20.17 20.32 -1.93% 12,342 25,365,879
2024-03-06 20.19 21.25 19.81 20.72 +3.08% 12,345 25,346,410
2024-03-05 20.55 20.6 20.04 20.1 -2.47% 6,942 14,049,940
2024-03-04 20.85 20.9 20.06 20.61 -0.91% 7,882 16,169,418
2024-03-01 20.37 20.88 20.2 20.8 +2.26% 16,403 33,688,760
2024-02-29 19.75 20.6 19.4 20.34 +2.99% 15,310 30,719,385
2024-02-28 22.1 22.39 19.75 19.75 -9.98% 21,447 44,854,213
2024-02-27 21.11 21.96 20.95 21.94 +3.88% 8,778 18,963,028
2024-02-26 20.8 21.78 20.62 21.12 +2.52% 13,760 29,051,104
2024-02-23 19.7 20.75 19.7 20.6 +3.99% 11,003 22,186,015
2024-02-22 19.15 20 19.06 19.81 +2.22% 11,247 22,096,685
2024-02-21 18.45 19.92 18.22 19.38 +5.96% 15,500 29,865,716
2024-02-20 18.52 18.62 17.8 18.29 +0.33% 15,883 29,070,642
2024-02-19 17.02 18.23 17 18.23 +10.02% 16,498 29,520,167
2024-02-08 15.36 16.57 15.31 16.57 +10.03% 15,435 24,511,822
2024-02-07 16.54 16.68 15.03 15.06 -9.82% 20,244 31,145,197
2024-02-06 16.73 17.35 15.62 16.7 -3.8% 21,232 34,182,563
2024-02-05 19.29 19.29 17.36 17.36 -10.01% 15,423 27,126,004
2024-02-02 20.98 21.37 18.89 19.29 -8.1% 15,926 31,365,797
2024-02-01 21.5 21.52 20.22 20.99 -2.87% 12,048 25,144,958
2024-01-31 23.3 23.3 21.52 21.61 -6.08% 10,046 22,217,756
2024-01-30 24.05 24.05 23 23.01 -4.52% 6,991 16,362,749
2024-01-29 25.23 25.48 23.95 24.1 -3.37% 8,557 20,924,005
2024-01-26 24.94 25.6 24.87 24.94 +0.04% 7,027 17,657,859
2024-01-25 23.7 24.98 23.55 24.93 +5.95% 11,789 28,725,361
2024-01-24 23.07 23.7 22.53 23.53 +2.13% 11,720 27,227,119
2024-01-23 23.85 24.2 22.46 23.04 -4.24% 15,024 34,612,069
2024-01-22 25.86 25.93 23.8 24.06 -6.96% 10,184 25,318,934
2024-01-19 26.4 26.42 25.77 25.86 -1.75% 7,888 20,499,592
2024-01-18 27.09 27.18 25.68 26.32 -3.24% 10,535 27,700,393
2024-01-17 27.69 27.9 27.16 27.2 -1.7% 6,094 16,801,260
2024-01-16 27.7 27.95 27.32 27.67 -0.11% 7,794 21,502,385
2024-01-15 27.79 27.98 27.55 27.7 -0.32% 6,610 18,375,584
2024-01-12 28.15 28.23 27.72 27.79 -0.71% 5,196 14,521,306
2024-01-11 27.88 28.08 27.35 27.99 +1.3% 6,660 18,516,717
2024-01-10 27.98 28.1 27.32 27.63 -0.72% 7,321 20,319,171
2024-01-09 27.45 28.12 27.45 27.83 +1.38% 6,426 17,906,782
2024-01-08 27.78 27.95 27.45 27.45 -1.19% 6,774 18,778,612
2024-01-05 28.41 28.45 27.58 27.78 -1.87% 5,201 14,569,511
2024-01-04 28.25 28.38 27.97 28.31 +0.07% 6,504 18,355,491
2024-01-03 28.3 28.45 28 28.29 -0.04% 8,898 25,131,514
2024-01-02 27.94 28.49 27.93 28.3 +1.4% 12,625 35,802,245

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║РцЭ░чзСцКА 688498

近三个月

щ╛Щх╗║шВбф╗╜ 600853

近半年

хНЪцЛУчФЯчЙй 688767

2023年全年

хдкх╣│ц┤Л 601099

近三个月

ш╡ЫшЕ╛шВбф╗╜ 603283

2023年全年

ч╛Ош┐кше┐ 688202

近三个月

х╛БхТМх╖еф╕Ъ 003033

2023年全年

цнечзСшВбф╗╜ 688160

近半年

щХ┐щгЮхЕЙч║д 601869

2024年至今

цЧ╢хИЫшГ╜ц║Р 688429

2024年一季度

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
虚拟现实
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

近三个月

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