хНОхКЫхИЫщАЪ 300045

数据更新至:

添加到对比分析

19.85 +0.10%

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

19.85
+0.1% +0.02
19.79
开盘价
20.15
最高价
19.61
最低价
74,536
成交量
数据更新至: 2025-03-25

技术指标

20.70
MA5 (5日均线)
21.37
MA10 (10日均线)
21.65
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 19.79 20.15 19.61 19.85 +0.1% 74,536 148,402,774
2025-03-24 20.61 20.64 19.26 19.83 -4.16% 205,704 408,176,901
2025-03-21 21.4 21.58 20.69 20.69 -3.72% 211,708 445,167,040
2025-03-20 21.5 22.1 21.32 21.49 -0.78% 144,888 314,072,873
2025-03-19 21.7 22 21.5 21.66 -0.69% 155,288 337,871,299
2025-03-18 21.98 22.18 21.66 21.81 -0.82% 170,907 373,684,545
2025-03-17 22.18 22.58 21.98 21.99 -0.81% 236,207 526,262,899
2025-03-14 21.7 22.21 21.36 22.17 +1.14% 227,244 497,210,641
2025-03-13 22.35 22.54 21.44 21.92 -1.79% 267,240 583,271,091
2025-03-12 22.99 23.03 22.31 22.32 -1.93% 345,186 777,673,792
2025-03-11 21.17 23.39 21 22.76 +6.45% 579,388 1,303,654,649
2025-03-10 21.5 21.79 21.3 21.38 -0.56% 148,216 318,579,837
2025-03-07 21.89 22.22 21.37 21.5 -2.8% 238,255 519,589,130
2025-03-06 21.88 22.28 21.8 22.12 +0.91% 272,126 601,326,235
2025-03-05 21.4 22.1 21.22 21.92 +1.86% 265,143 576,083,248
2025-03-04 20.8 21.58 20.75 21.52 +2.33% 196,760 419,655,696
2025-03-03 21.41 21.64 20.8 21.03 -1.36% 210,153 447,502,637
2025-02-28 22.76 22.79 21.27 21.32 -6.7% 306,306 670,345,126
2025-02-27 22.8 23.1 22.38 22.85 +0.26% 338,619 772,054,501
2025-02-26 23.4 23.48 22.56 22.79 -1.09% 427,978 975,907,599
2025-02-25 21.8 23.47 21.68 23.04 +4.16% 665,372 1,522,021,680
2025-02-24 21.8 22.34 21.46 22.12 +1.1% 373,592 822,463,130
2025-02-21 21.62 21.88 21.1 21.88 +0.78% 366,651 789,825,333
2025-02-20 20.8 21.78 20.62 21.71 +4.07% 378,192 807,289,200
2025-02-19 20.23 21.13 20.18 20.86 +3.06% 219,894 455,257,528
2025-02-18 21.14 21.27 20.16 20.24 -4.53% 203,852 422,059,714
2025-02-17 21.14 21.38 20.96 21.2 +0.43% 190,580 403,710,689
2025-02-14 20.92 21.21 20.56 21.11 +0.52% 186,063 389,924,164
2025-02-13 21.35 21.49 20.92 21 -1.87% 200,149 422,995,398
2025-02-12 20.87 21.4 20.81 21.4 +1.86% 197,381 418,285,973
2025-02-11 21.5 21.5 20.92 21.01 -2.51% 225,257 475,335,995
2025-02-10 21 21.59 20.86 21.55 +3.81% 299,087 637,965,013
2025-02-07 20.45 21.18 20.2 20.76 +1.71% 312,368 648,232,303
2025-02-06 19.51 20.44 19.23 20.41 +4.61% 269,772 542,493,826
2025-02-05 19 19.75 18.88 19.51 +4.89% 193,391 375,593,758
2025-01-27 19.41 19.54 18.6 18.6 -3.48% 124,985 236,648,549
2025-01-24 19.08 19.32 18.91 19.27 +1.47% 132,078 253,470,192
2025-01-23 19.49 19.85 18.99 18.99 -0.37% 171,056 332,856,756
2025-01-22 19.01 19.25 18.91 19.06 -4.08% 198,348 378,667,521
2025-01-21 20.1 20.17 19.65 19.87 -0.85% 114,863 227,895,627
2025-01-20 20.24 20.3 19.93 20.04 +0.05% 118,281 237,843,210
2025-01-17 19.94 20.2 19.64 20.03 +0.25% 142,866 284,885,075
2025-01-16 19.91 20.48 19.8 19.98 +1.11% 170,752 343,026,400
2025-01-15 20 20.21 19.67 19.76 -1.1% 160,406 319,970,567
2025-01-14 18.97 19.99 18.79 19.98 +5.99% 213,596 417,391,021
2025-01-13 18.47 18.97 18.12 18.85 +1.07% 110,549 206,146,549
2025-01-10 19.29 19.49 18.63 18.65 -3.57% 132,988 253,584,297
2025-01-09 18.96 19.47 18.96 19.34 +1.1% 148,414 286,862,042
2025-01-08 19.35 19.48 18.47 19.13 -1.14% 171,065 324,969,996
2025-01-07 18.98 19.38 18.9 19.35 +2.38% 131,543 251,903,954
2025-01-06 19.24 19.34 18.68 18.9 -1.1% 142,084 269,635,332
2025-01-03 20.31 20.55 19.05 19.11 -5.44% 189,685 372,145,016
2025-01-02 20.86 21.2 20 20.21 -3.26% 216,198 445,415,439
2024-12-31 21.92 22.08 20.87 20.89 -4.79% 189,151 403,875,701
2024-12-30 22.3 22.45 21.72 21.94 -1.92% 165,101 364,301,490
2024-12-27 22.24 22.89 22.11 22.37 +2.61% 295,322 663,880,541
2024-12-26 21.77 22.15 21.76 21.8 +0.23% 106,916 234,705,360
2024-12-25 22.21 22.22 21.5 21.75 -2.03% 136,319 296,788,069
2024-12-24 22.29 22.54 21.83 22.2 +0.09% 144,205 318,801,003
2024-12-23 23.2 23.25 22.14 22.18 -4.44% 184,525 416,823,855
2024-12-20 22.8 23.42 22.63 23.21 +1.66% 155,440 359,806,284
2024-12-19 22.5 22.97 22.38 22.83 -0.39% 134,035 305,050,320
2024-12-18 22.62 23.17 22.41 22.92 +1.42% 165,694 379,057,576
2024-12-17 23.45 23.66 22.56 22.6 -4.07% 238,678 549,228,079
2024-12-16 24.8 24.89 23.4 23.56 -5.5% 332,188 796,607,024
2024-12-13 24.94 25.5 24.55 24.93 -0.95% 359,987 900,563,902
2024-12-12 24.99 25.28 24.5 25.17 +0.76% 290,416 724,592,634
2024-12-11 24.55 24.99 24.35 24.98 +1.26% 231,359 572,591,513
2024-12-10 25 25.14 24.6 24.67 +2.2% 331,410 825,086,954
2024-12-09 24.7 24.8 23.92 24.14 -2.7% 212,022 514,665,890
2024-12-06 24.9 25.24 24.4 24.81 +0.53% 258,944 643,301,345
2024-12-05 24.24 24.96 24.17 24.68 +1.15% 203,138 500,937,362
2024-12-04 24.62 24.96 24.24 24.4 -2.44% 245,568 604,027,541
2024-12-03 24.71 25.33 24.29 25.01 +1.26% 370,454 922,951,170
2024-12-02 24.61 24.93 24.42 24.7 +0.86% 236,120 582,337,127
2024-11-29 24.05 24.8 23.87 24.49 +1.62% 269,870 657,855,465
2024-11-28 24.6 24.95 24.08 24.1 -2.11% 253,590 621,512,804
2024-11-27 23.69 24.63 23.12 24.62 +3.1% 291,247 697,926,879
2024-11-26 24.59 24.8 23.76 23.88 -2.45% 208,560 504,052,324
2024-11-25 24.9 25.13 23.8 24.48 -1.65% 281,532 682,614,002
2024-11-22 26.4 26.4 24.8 24.89 -6.6% 365,857 939,352,415
2024-11-21 25.8 26.98 25.67 26.65 +3.33% 467,317 1,226,327,077
2024-11-20 25.39 26.08 25.21 25.79 +1.14% 283,480 730,153,751
2024-11-19 24.79 25.5 24.58 25.5 +2.57% 275,351 690,564,067
2024-11-18 26.1 26.45 24.5 24.86 -4.75% 339,449 850,390,987
2024-11-15 27.1 27.45 26 26.1 -3.33% 324,428 869,182,269
2024-11-14 28.03 28.26 26.99 27 -4.63% 337,944 930,860,332
2024-11-13 28.45 28.64 27.59 28.31 -1.43% 360,112 1,009,824,606
2024-11-12 29.1 29.8 28.3 28.72 -2.38% 611,608 1,770,854,379
2024-11-11 30.15 30.6 28.33 29.42 +1.94% 865,325 2,533,993,732
2024-11-08 27.38 29.48 27.38 28.86 +5.79% 981,248 2,822,143,187
2024-11-07 26.97 27.95 26.62 27.28 -0.29% 494,347 1,341,321,206
2024-11-06 27.7 28.1 26.8 27.36 +0.07% 728,019 2,004,465,174
2024-11-05 26.05 28.18 25.88 27.34 +4.91% 723,532 1,957,518,671
2024-11-04 25.01 26.12 25.01 26.06 +3.21% 476,494 1,223,065,348
2024-11-01 27.81 28.11 25.25 25.25 -10.62% 853,164 2,236,356,762
2024-10-31 28 28.85 27.28 28.25 -0.39% 757,386 2,130,969,735
2024-10-30 28.92 29.52 28 28.36 -5.66% 933,074 2,669,669,060
2024-10-29 28.7 30.99 28.36 30.06 +4.59% 1,101,004 3,285,644,419
2024-10-28 29.11 29.14 28.33 28.74 -0.96% 589,897 1,690,495,729
2024-10-25 28.72 29.98 28.22 29.02 +2.83% 844,027 2,459,664,195
2024-10-24 28.06 28.75 27.8 28.22 -2.56% 704,219 1,981,863,214
2024-10-23 29.38 31.88 28.76 28.96 -3.82% 1,124,404 3,416,616,180
2024-10-22 31 31.67 29.19 30.11 -7.92% 1,336,642 4,079,525,919
2024-10-21 29 33.67 28.45 32.7 +16.41% 1,735,468 5,398,026,779
2024-10-18 26.8 31 26.26 28.09 +3.92% 1,578,865 4,344,162,563
2024-10-17 25.31 28.33 25.21 27.03 +4.36% 1,757,818 4,733,653,930
2024-10-16 27 28.5 24.88 25.9 -4.22% 1,919,807 5,121,866,804
2024-10-15 22.9 27.04 22.31 27.04 +20.02% 1,532,513 3,968,901,914
2024-10-14 20.8 22.56 20.64 22.53 +9.26% 678,586 1,466,590,714
2024-10-11 21.9 21.9 20.24 20.62 -6.61% 472,564 987,489,962
2024-10-10 23.06 23.94 21.48 22.08 -4.08% 673,156 1,512,211,443
2024-10-09 25.02 25.7 23 23.02 -11.15% 935,572 2,292,350,997
2024-10-08 25.91 25.91 23.32 25.91 +20.01% 1,014,217 2,562,227,156
2024-09-30 19.24 21.9 19.16 21.59 +18.11% 853,138 1,753,032,649
2024-09-27 17.3 18.61 17.3 18.28 +6.71% 500,274 899,091,866
2024-09-26 16.68 17.16 16.66 17.13 +1.9% 329,804 558,290,114
2024-09-25 16.46 17.3 16.41 16.81 +2.13% 430,788 727,772,121
2024-09-24 16.26 16.52 15.72 16.46 +1.73% 292,335 473,994,985
2024-09-23 15.81 16.48 15.81 16.18 +1.76% 218,409 354,703,057
2024-09-20 15.76 16.1 15.72 15.9 +1.73% 204,387 325,855,437
2024-09-19 15.6 15.79 15.36 15.63 +1.36% 124,420 194,104,927
2024-09-18 15.48 15.67 15.07 15.42 -0.39% 99,359 152,566,280
2024-09-13 15.89 16.01 15.45 15.48 -2.46% 119,922 187,834,724
2024-09-12 16.25 16.26 15.86 15.87 -1.43% 111,073 178,464,351
2024-09-11 16.01 16.18 15.92 16.1 -0.19% 96,541 155,006,969
2024-09-10 15.93 16.21 15.67 16.13 +1.9% 129,043 205,767,152
2024-09-09 16.05 16.17 15.75 15.83 -1.25% 117,644 187,204,265
2024-09-06 16.45 16.73 16.02 16.03 -3.38% 186,628 303,659,946
2024-09-05 16.3 16.97 16.28 16.59 +0.73% 210,714 351,177,546
2024-09-04 16.7 16.95 16.41 16.47 -3.06% 288,627 478,827,347
2024-09-03 16.12 16.99 16.1 16.99 +4.49% 371,940 619,309,766
2024-09-02 16.72 16.82 16.22 16.26 -1.45% 196,045 323,376,056
2024-08-30 16.12 16.79 16.12 16.5 +2.36% 235,767 390,659,720
2024-08-29 15.75 16.36 15.55 16.12 +1.83% 165,207 264,321,131
2024-08-28 15.58 15.91 15.38 15.83 +0.83% 128,930 202,106,263
2024-08-27 16.16 16.21 15.69 15.7 -3.5% 143,166 227,152,838
2024-08-26 16.4 16.64 16.19 16.27 -1.63% 163,685 267,735,309
2024-08-23 16.04 16.8 15.74 16.54 +3.31% 293,528 480,215,338
2024-08-22 16.3 16.5 16 16.01 -1.66% 135,351 219,540,008
2024-08-21 16.45 16.68 16.27 16.28 -1.69% 111,350 183,002,904
2024-08-20 16.85 16.86 16.5 16.56 -2.19% 136,276 226,606,600
2024-08-19 16.6 17.13 16.54 16.93 +1.32% 175,110 295,816,543
2024-08-16 17.1 17.25 16.7 16.71 -1.3% 172,431 292,939,306
2024-08-15 16.72 17.25 16.56 16.93 +0.65% 168,116 284,851,467
2024-08-14 16.79 17.05 16.65 16.82 -0.18% 136,655 230,370,481
2024-08-13 16.64 16.85 16.51 16.85 +1.81% 127,704 213,043,170
2024-08-12 16.88 17.03 16.42 16.55 -2.82% 170,843 283,475,249
2024-08-09 17.24 17.92 17 17.03 -0.53% 236,369 410,120,689
2024-08-08 18.22 18.37 17.12 17.12 -7.21% 417,280 728,633,158
2024-08-07 17.86 18.84 17.7 18.45 +4.89% 517,954 952,056,965
2024-08-06 17.55 17.85 17.25 17.59 +2.15% 240,432 420,684,993
2024-08-05 17.88 18.6 17.21 17.22 -4.65% 357,984 643,337,811
2024-08-02 18.41 18.93 18.05 18.06 -3.16% 359,068 662,178,817
2024-08-01 18.56 18.97 18.46 18.65 +0.92% 416,754 781,147,421
2024-07-31 18.2 18.66 17.99 18.48 +1.54% 441,879 809,633,037
2024-07-30 17.75 18.4 17.43 18.2 +1.56% 402,659 725,629,145
2024-07-29 17.74 17.99 17.5 17.92 +1.01% 327,710 583,021,862
2024-07-26 16.13 18.18 16.13 17.74 +9.24% 521,744 908,608,115
2024-07-25 16.18 16.43 15.8 16.24 -0.55% 131,890 212,926,800
2024-07-24 16.51 16.98 16.27 16.33 -2.8% 158,942 263,694,312
2024-07-23 17.3 17.39 16.8 16.8 -3.17% 163,891 278,760,960
2024-07-22 17.29 17.75 17.27 17.35 +0.35% 160,696 280,271,896
2024-07-19 17.2 17.55 17.02 17.29 +0.7% 164,307 284,339,394
2024-07-18 17.01 17.3 16.7 17.17 -0.92% 229,140 389,426,292
2024-07-17 17.83 18.18 17.33 17.33 -3.62% 287,947 512,138,554
2024-07-16 17.8 18.19 17.64 17.98 -0.17% 319,920 573,944,274
2024-07-15 17.81 18.91 17.81 18.01 +2.62% 464,639 849,610,975
2024-07-12 17.46 17.6 17.21 17.55 +0.11% 161,947 282,436,991
2024-07-11 17.5 17.6 17.15 17.53 +2.28% 209,809 365,646,611
2024-07-10 17.19 17.47 17.11 17.14 -0.7% 142,218 246,187,424
2024-07-09 16.72 17.37 16.55 17.26 +3.11% 211,067 361,916,704
2024-07-08 16.96 17.14 16.68 16.74 -1.3% 124,141 208,814,447
2024-07-05 17.04 17.19 16.71 16.96 -0.47% 141,296 239,196,911
2024-07-04 17.5 17.72 17.03 17.04 -2.8% 147,134 255,067,429
2024-07-03 17.77 17.83 17.42 17.53 -1.57% 135,097 237,825,535
2024-07-02 17.68 18.19 17.6 17.81 +0.85% 214,860 385,574,255
2024-07-01 17.5 17.7 17.27 17.66 +0.06% 163,790 286,007,332
2024-06-28 17.18 18.3 17.18 17.65 +2.86% 285,540 508,324,417
2024-06-27 17.85 17.96 17.13 17.16 -4.03% 236,193 413,640,985
2024-06-26 16.51 17.99 16.19 17.88 +8.5% 325,510 562,419,730
2024-06-25 16.76 17.08 16.25 16.48 -1.9% 192,752 320,825,560
2024-06-24 17.58 17.63 16.75 16.8 -4.71% 196,183 336,182,728
2024-06-21 17.9 17.94 17.57 17.63 -1.95% 155,687 276,012,489
2024-06-20 18.67 18.71 17.98 17.98 -4.36% 209,520 382,950,319
2024-06-19 18.78 19.08 18.63 18.8 0% 221,995 417,754,834
2024-06-18 18.47 18.95 18.45 18.8 +1.46% 253,375 475,605,066
2024-06-17 18.03 18.78 18 18.53 +2.32% 286,465 529,710,222
2024-06-14 18.24 18.41 18 18.11 -0.77% 268,943 489,280,417
2024-06-13 18.35 18.55 18.18 18.25 -0.87% 201,409 369,626,068
2024-06-12 18.02 18.67 17.95 18.41 +1.54% 244,883 449,921,658
2024-06-11 17.6 18.27 17.32 18.13 +2.08% 188,532 337,090,673
2024-06-07 17.62 17.88 17.3 17.76 +1.83% 209,388 368,649,174
2024-06-06 18.22 18.42 17.4 17.44 -4.28% 271,414 480,812,310
2024-06-05 18.4 18.74 18.22 18.22 -1.14% 151,557 280,507,578
2024-06-04 18.68 18.8 18.18 18.43 -2.64% 206,389 379,993,709
2024-06-03 19.25 19.49 18.6 18.93 -0.79% 304,699 580,938,947
2024-05-31 18.29 19.23 18.27 19.08 +3.7% 355,718 672,186,280
2024-05-30 18.03 18.75 17.81 18.4 +0.16% 219,252 403,712,064
2024-05-29 18.59 18.9 18.3 18.37 +1.05% 214,726 398,129,909
2024-05-28 18.16 18.77 17.92 18.18 -0.55% 201,405 370,174,587
2024-05-27 18.38 18.39 17.7 18.28 +0.49% 224,775 404,112,116
2024-05-24 18.98 19.14 18.19 18.19 -4.96% 301,679 558,077,050
2024-05-23 19.65 19.73 19.12 19.14 -3.04% 219,357 424,670,202
2024-05-22 19.79 20.15 19.49 19.74 -0.25% 205,502 406,969,032
2024-05-21 20.24 20.24 19.65 19.79 -2.03% 230,753 457,709,115
2024-05-20 19.55 20.23 19.4 20.2 +3.43% 335,664 672,512,241
2024-05-17 19.35 19.53 18.98 19.53 +2.52% 263,148 509,157,455
2024-05-16 18.99 19.35 18.97 19.05 +1.06% 178,698 342,247,760
2024-05-15 19.01 19.29 18.76 18.85 -1.67% 169,290 321,319,803
2024-05-14 19.2 19.5 19.07 19.17 +1% 171,198 329,626,573
2024-05-13 19.31 19.48 18.82 18.98 -3.56% 255,150 487,264,970
2024-05-10 20.32 20.45 19.59 19.68 -3.48% 344,340 682,085,173
2024-05-09 20.58 20.86 20.22 20.39 -0.83% 304,860 626,201,321
2024-05-08 21.4 21.44 20.54 20.56 -4.37% 409,617 852,681,543
2024-05-07 20.71 21.78 20.49 21.5 +3.61% 635,002 1,350,296,630
2024-05-06 20.75 21.17 20.66 20.75 +1.87% 304,924 636,253,963
2024-04-30 21.19 21.38 20.33 20.37 -3% 369,846 766,134,526
2024-04-29 20.45 21.43 20.44 21 +0.91% 511,918 1,071,188,333
2024-04-26 19.97 21.14 19.95 20.81 +4.63% 482,472 999,696,048
2024-04-25 20.75 20.75 19.81 19.89 -4.14% 426,792 861,901,374
2024-04-24 19.4 20.8 19.4 20.75 +7.85% 457,873 926,759,400
2024-04-23 19.64 19.91 19.23 19.24 -2.04% 259,680 507,777,855
2024-04-22 19.9 20.3 18.94 19.64 -2.63% 316,124 622,225,233
2024-04-19 20.88 21.29 20.09 20.17 -4.77% 478,723 984,304,432
2024-04-18 20.5 21.89 20.18 21.18 +3.98% 627,312 1,328,426,837
2024-04-17 19.31 20.54 19.31 20.37 +8.52% 425,974 857,608,520
2024-04-16 20.05 20.23 18.51 18.77 -7.67% 470,464 901,103,706
2024-04-15 21.06 21.44 19.68 20.33 -2.91% 447,690 912,641,252
2024-04-12 21.5 21.78 20.83 20.94 -2.47% 359,506 766,121,132
2024-04-11 21.82 22.38 21.36 21.47 -1.96% 328,047 718,895,424
2024-04-10 22.8 22.9 21.82 21.9 -5.19% 368,129 816,694,113
2024-04-09 23.06 23.37 21.95 23.1 -1.32% 443,266 1,005,740,227
2024-04-08 23.7 24.43 23.23 23.41 -2.54% 414,750 988,994,897
2024-04-03 24.62 24.69 23.43 24.02 -2.63% 477,197 1,146,111,113
2024-04-02 24.4 25.16 23.83 24.67 +0.2% 699,320 1,716,046,719
2024-04-01 24.28 25 24 24.62 +2.84% 668,025 1,638,879,050
2024-03-29 22.95 23.99 22.85 23.94 +3.37% 676,566 1,589,355,949
2024-03-28 21.3 23.37 21.29 23.16 +8.68% 709,318 1,607,993,600
2024-03-27 23 23.02 21.28 21.31 -7.95% 506,703 1,109,109,946
2024-03-26 23.11 23.78 22.5 23.15 -1.7% 464,882 1,075,073,916
2024-03-25 23.57 24.6 23.4 23.55 -0.08% 611,446 1,475,220,295
2024-03-22 24.27 24.49 23.51 23.57 -3.84% 576,620 1,374,559,540
2024-03-21 25.2 25.32 24.32 24.51 -3.08% 670,896 1,659,601,944
2024-03-20 25.4 25.87 25.07 25.29 -2.73% 753,977 1,920,363,228
2024-03-19 25.22 26.65 24.34 26 +3.79% 1,063,298 2,683,171,368
2024-03-18 24.91 25.34 24.4 25.05 +2.08% 851,209 2,119,331,243
2024-03-15 24 24.76 23.62 24.54 +3.33% 784,124 1,912,722,798
2024-03-14 23.8 24.72 23.59 23.75 -1.49% 810,454 1,961,563,459
2024-03-13 23.94 24.58 23 24.11 +2.25% 917,737 2,180,933,126
2024-03-12 22.7 24.6 22.7 23.58 +4.15% 958,838 2,267,797,107
2024-03-11 22.03 22.82 22.03 22.64 +0.71% 501,422 1,128,925,645
2024-03-08 21.98 22.87 21.97 22.48 +2.27% 537,943 1,209,089,653
2024-03-07 23 23.38 21.71 21.98 -6.03% 724,879 1,635,256,551
2024-03-06 22.51 23.84 22.38 23.39 +2.23% 828,014 1,910,120,061
2024-03-05 23.19 24.98 22.53 22.88 -4.07% 1,096,437 2,585,175,987
2024-03-04 22.97 24 22.52 23.85 +3.92% 1,007,297 2,370,930,733
2024-03-01 22.44 23.75 21.66 22.95 +2.27% 1,251,337 2,851,775,765
2024-02-29 19.55 22.64 19.49 22.44 +13.28% 1,085,283 2,312,271,111
2024-02-28 22.26 22.26 19.73 19.81 -11.09% 1,063,614 2,267,480,373
2024-02-27 20.14 23.1 19.92 22.28 +10.68% 1,076,737 2,296,227,598
2024-02-26 19.52 21.08 19.49 20.13 +1.56% 837,046 1,705,555,758
2024-02-23 19.22 20.37 18.96 19.82 +3.66% 837,454 1,654,970,978
2024-02-22 18.43 19.28 18.43 19.12 +3.02% 660,022 1,250,189,855
2024-02-21 18.07 19.49 17.74 18.56 -0.85% 791,098 1,466,679,223
2024-02-20 16.5 19.54 16.39 18.72 +10.97% 904,171 1,634,108,904
2024-02-19 16 17.6 15.85 16.87 +7.66% 599,880 998,362,857
2024-02-08 15.4 15.85 14.44 15.67 +4.26% 521,754 803,236,325
2024-02-07 14.82 16.25 14.7 15.03 +1.62% 530,596 821,287,121
2024-02-06 13.7 15.2 13.5 14.79 +6.25% 404,807 582,798,447
2024-02-05 15.59 15.59 13.87 13.92 -11.45% 415,333 601,721,088
2024-02-02 16.39 17 15.32 15.72 -3.5% 383,023 622,647,761
2024-02-01 16.28 16.69 15.69 16.29 +0.56% 312,775 508,420,452
2024-01-31 16.7 17.14 16.14 16.2 -2.64% 332,388 551,663,364
2024-01-30 18.2 18.2 16 16.64 -9.42% 474,509 803,673,745
2024-01-29 19.43 19.65 18.33 18.37 -5.55% 314,415 589,198,404
2024-01-26 19.59 20.1 19.38 19.45 -1.77% 346,680 682,814,451
2024-01-25 19.36 19.86 19 19.8 +0.61% 540,680 1,056,031,971
2024-01-24 18.46 19.82 17.66 19.68 +6.84% 608,603 1,130,724,724
2024-01-23 18.28 18.85 17.88 18.42 +0.22% 416,684 762,818,752
2024-01-22 19.3 19.49 18.15 18.38 -7.08% 428,946 810,673,902
2024-01-19 20.3 21.06 19.73 19.78 -3.93% 521,272 1,062,620,436
2024-01-18 19.91 20.81 19.34 20.59 +3.52% 685,651 1,373,662,220
2024-01-17 19.21 21.15 19.05 19.89 +4.08% 824,569 1,664,269,105
2024-01-16 19.22 19.4 18.8 19.11 -0.88% 239,816 456,253,247
2024-01-15 19.08 19.67 19.08 19.28 -0.82% 229,492 444,789,966
2024-01-12 19.76 19.96 19.2 19.44 -1.27% 365,245 716,239,527
2024-01-11 18.98 19.82 18.97 19.69 +3.85% 363,031 708,204,530
2024-01-10 19.74 19.78 18.9 18.96 -3.61% 304,102 580,665,592
2024-01-09 19.65 20.21 19.46 19.67 +1.03% 298,207 591,096,285
2024-01-08 20.2 20.31 19.4 19.47 -4.47% 366,853 721,058,004
2024-01-05 21.94 21.95 20.38 20.38 -7.53% 522,488 1,093,514,321
2024-01-04 21.73 22.3 21.5 22.04 +0.73% 393,870 867,449,720
2024-01-03 22.67 23.05 21.71 21.88 -5.2% 532,470 1,181,217,124
2024-01-02 24.46 24.76 22.9 23.08 -5.14% 691,657 1,618,084,041

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

щЫкщ╛ЩщЫЖхЫв 603949

近半年

хоЙш┐кшЛП 600299

2023年全年

хНЧф║мчЖКчМл 600775

近三个月

щЗСц╡жщТЫф╕Ъ 000545

2023年全年

щгЮчзСчФ╡хЩи 603868

近三个月

щ╗Дх▒▒цЧЕц╕╕ 600054

近半年

щЭТх▒▒ч║╕ф╕Ъ 600103

2024年一季度

хКЫшБЪчГншГ╜ 603391

近半年

хПЛхе╜щЫЖхЫв 600778

2023年全年

чЫКшп║цАЭ 688710

2024年一季度

热门概念板块

区块链
军工

шИкхПСхКихКЫ (600893)

近期数据
虚拟现实
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
芯片
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年

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