цЦ░хЫ╜щГ╜ 300130

数据更新至:

添加到对比分析

21.38 -2.02%

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

21.38
-2.02% -0.44
21.8
开盘价
21.85
最高价
21.19
最低价
89,612
成交量
数据更新至: 2025-03-25

技术指标

22.60
MA5 (5日均线)
22.88
MA10 (10日均线)
22.61
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 21.8 21.85 21.19 21.38 -2.02% 89,612 192,488,835
2025-03-24 22.55 22.65 21.21 21.82 -3.19% 166,736 364,003,029
2025-03-21 23.1 23.44 22.49 22.54 -2.89% 144,001 329,253,579
2025-03-20 23.88 24.11 23.11 23.21 -3.45% 185,161 436,054,611
2025-03-19 23.91 24.47 23.55 24.04 -0.33% 202,460 486,237,274
2025-03-18 24 24.47 23.77 24.12 +0.12% 245,261 589,964,662
2025-03-17 23.1 24.48 23 24.09 +5.2% 453,297 1,082,331,255
2025-03-14 21.89 23.28 21.8 22.9 +4.47% 216,002 488,764,380
2025-03-13 22.75 22.75 21.75 21.92 -3.61% 167,085 368,444,122
2025-03-12 22.28 23.18 22.12 22.74 +2.9% 207,690 473,288,928
2025-03-11 21.93 22.18 21.81 22.1 -0.5% 116,873 256,851,774
2025-03-10 22.77 23.06 22.02 22.21 -3.73% 214,572 480,378,772
2025-03-07 23.77 24 22.85 23.07 -1.03% 310,358 730,330,561
2025-03-06 22.28 23.48 22.28 23.31 +5.52% 265,881 611,599,800
2025-03-05 22.3 22.32 21.65 22.09 -0.9% 112,515 247,156,344
2025-03-04 21.9 22.83 21.79 22.29 +1.09% 178,801 401,610,817
2025-03-03 21.15 22.88 20.88 22.05 +5.05% 318,537 703,543,028
2025-02-28 22 22.26 20.92 20.99 -5.83% 186,483 400,827,092
2025-02-27 22.91 23.08 21.78 22.29 -2.88% 212,181 475,084,254
2025-02-26 23.05 23.16 22.58 22.95 -0.35% 207,332 473,486,344
2025-02-25 23.01 23.5 22.77 23.03 -1.67% 159,036 367,428,777
2025-02-24 23.59 23.73 23.16 23.42 -0.89% 176,132 412,251,141
2025-02-21 22.83 23.78 22.41 23.63 +3.55% 242,329 561,795,675
2025-02-20 22.92 23.09 22.59 22.82 -0.83% 135,408 309,016,628
2025-02-19 22.61 23.08 22.46 23.01 +1.81% 128,101 292,994,041
2025-02-18 23.5 23.89 22.52 22.6 -4.28% 205,595 475,453,460
2025-02-17 23.79 24.25 23.43 23.61 +1.33% 220,875 527,776,515
2025-02-14 23 23.47 22.66 23.3 +1.13% 167,206 386,880,515
2025-02-13 23.69 23.75 22.91 23.04 -3.44% 182,236 422,534,125
2025-02-12 23.2 24.1 23.1 23.86 +2.45% 213,060 506,118,983
2025-02-11 23.41 23.58 22.9 23.29 -0.89% 173,614 402,048,860
2025-02-10 22.89 23.66 22.78 23.5 +2.66% 235,829 549,834,466
2025-02-07 22.41 23.28 22.36 22.89 +1.55% 244,490 558,647,926
2025-02-06 21.81 22.58 21.74 22.54 +1.99% 187,539 417,179,047
2025-02-05 22.42 22.6 21.85 22.1 +1.38% 215,028 477,450,110
2025-01-27 22.51 22.89 21.66 21.8 -0.64% 190,793 420,844,640
2025-01-24 20.38 22.5 20.3 21.94 +7.44% 357,842 776,125,357
2025-01-23 20.88 21.09 20.02 20.42 -3.18% 238,429 490,459,447
2025-01-22 21.24 21.34 20.97 21.09 -1.13% 68,121 143,892,787
2025-01-21 21.4 21.61 21.12 21.33 -0.33% 84,385 179,744,823
2025-01-20 21.72 21.87 21.26 21.4 +0.75% 100,650 216,651,034
2025-01-17 20.98 21.49 20.88 21.24 +1.05% 106,935 226,778,204
2025-01-16 20.98 21.57 20.88 21.02 +0.86% 104,576 221,634,599
2025-01-15 21 21.12 20.83 20.84 -0.95% 93,017 194,754,666
2025-01-14 19.9 21.08 19.7 21.04 +6.59% 152,251 313,613,321
2025-01-13 19.2 19.88 18.96 19.74 +1.39% 87,522 171,026,707
2025-01-10 20.01 20.31 19.47 19.47 -3.13% 84,022 167,241,080
2025-01-09 19.75 20.38 19.75 20.1 +0.75% 86,599 174,500,267
2025-01-08 20.16 20.23 19.31 19.95 -1.68% 126,128 249,885,992
2025-01-07 19.97 20.37 19.95 20.29 +2.06% 100,421 202,846,253
2025-01-06 19.8 20.04 19.53 19.88 +0.15% 113,952 225,926,632
2025-01-03 21.13 21.18 19.76 19.85 -5.43% 164,055 333,973,573
2025-01-02 21.67 21.96 20.7 20.99 -3.09% 137,506 293,571,381
2024-12-31 23.2 23.35 21.66 21.66 -6.4% 204,889 456,270,979
2024-12-30 23.21 23.63 22.88 23.14 -0.69% 105,778 246,115,676
2024-12-27 23.2 23.96 22.93 23.3 +0.43% 143,641 338,380,083
2024-12-26 23.08 23.47 23.07 23.2 +0.13% 97,892 228,084,449
2024-12-25 24.1 24.1 22.88 23.17 -4.61% 155,694 363,714,671
2024-12-24 24.09 24.36 23.55 24.29 +0.87% 132,970 318,338,515
2024-12-23 24.69 24.94 24 24.08 -3.37% 150,695 367,891,526
2024-12-20 24.8 25.19 24.35 24.92 -0.08% 204,366 507,111,922
2024-12-19 23.55 25.19 23.36 24.94 +5.1% 236,146 573,801,345
2024-12-18 23.48 24.05 23.24 23.73 +1.41% 121,973 289,655,264
2024-12-17 23.93 23.99 23.32 23.4 -2.01% 127,268 300,628,543
2024-12-16 24.78 24.87 23.69 23.88 -3.59% 177,019 426,820,447
2024-12-13 25.35 25.52 24.77 24.77 -3.2% 180,888 454,255,995
2024-12-12 25.45 25.6 24.91 25.59 +0.75% 203,310 515,181,110
2024-12-11 25.36 25.51 25.06 25.4 +0.36% 172,792 437,091,144
2024-12-10 25.78 26.2 25.21 25.31 +2.35% 341,687 878,619,175
2024-12-09 25.45 25.45 24.53 24.73 -2.18% 162,389 404,062,717
2024-12-06 25 25.67 24.6 25.28 +1.12% 213,558 537,253,669
2024-12-05 24.55 25.3 24.52 25 +1.21% 143,089 358,051,608
2024-12-04 25.08 25.25 24.51 24.7 -2.06% 154,211 383,312,322
2024-12-03 25.5 25.59 24.75 25.22 -1.56% 217,506 547,715,501
2024-12-02 25.6 25.84 25.11 25.62 -0.19% 269,031 686,728,482
2024-11-29 24.56 26.19 24.46 25.67 +4.73% 392,562 997,506,370
2024-11-28 25.23 25.97 24.42 24.51 +1.11% 352,278 887,239,065
2024-11-27 23.2 24.26 22.7 24.24 +4.12% 187,738 440,111,138
2024-11-26 23.7 24.05 23.26 23.28 -1.9% 125,445 296,877,121
2024-11-25 23.63 23.91 23.01 23.73 +0.42% 168,752 394,383,658
2024-11-22 24.6 25.2 23.6 23.63 -4.6% 234,989 576,381,712
2024-11-21 25.02 25.18 24.39 24.77 -1.94% 251,399 622,687,062
2024-11-20 24.75 25.63 24.68 25.26 +1.36% 228,792 575,546,161
2024-11-19 24.18 24.95 23.91 24.92 +2.55% 229,366 560,165,922
2024-11-18 27.2 27.2 23.92 24.3 -11.96% 445,501 1,106,685,412
2024-11-15 27.38 28.5 27.25 27.6 +2.11% 459,189 1,278,777,988
2024-11-14 27.2 28.25 26.8 27.03 -0.84% 327,080 901,600,434
2024-11-13 27.54 27.65 26.75 27.26 -2.54% 279,641 758,008,534
2024-11-12 28.61 29.2 27.2 27.97 -0.53% 400,360 1,134,058,868
2024-11-11 26.9 28.48 26.55 28.12 +3.8% 423,571 1,167,158,792
2024-11-08 27.65 28.5 27.09 27.09 -0.37% 432,892 1,202,643,304
2024-11-07 26.55 27.22 26.25 27.19 +0.63% 335,766 896,876,145
2024-11-06 26.06 27.58 26 27.02 +3.72% 488,852 1,314,779,453
2024-11-05 24.93 26.37 24.72 26.05 +4.49% 400,123 1,034,532,488
2024-11-04 24.48 25.03 24.45 24.93 +1.84% 245,769 608,132,828
2024-11-01 26.98 26.98 24.41 24.48 -10.98% 567,709 1,436,219,535
2024-10-31 26.81 27.88 26.35 27.5 +2% 426,553 1,166,577,580
2024-10-30 26.78 27.65 26.6 26.96 -0.96% 304,401 821,312,056
2024-10-29 28.3 28.39 27.18 27.22 -5.78% 491,533 1,363,937,262
2024-10-28 27.34 29.23 26.62 28.89 +1.87% 698,991 1,938,587,244
2024-10-25 28.11 28.9 27.8 28.36 +0.96% 497,344 1,406,325,089
2024-10-24 28.37 28.98 27.91 28.09 -3.64% 486,032 1,370,051,310
2024-10-23 30.1 32.25 28.86 29.15 -4.96% 855,699 2,615,375,764
2024-10-22 35.3 35.8 30.36 30.67 -9.71% 1,034,746 3,323,825,647
2024-10-21 29.01 33.97 28.55 33.97 +19.99% 1,082,184 3,372,065,596
2024-10-18 27 29.3 26.78 28.31 +2.76% 900,002 2,543,761,146
2024-10-17 26.71 28.53 26.01 27.55 +4.2% 811,372 2,210,057,861
2024-10-16 24.51 27.44 24.37 26.44 +3.08% 656,704 1,704,236,349
2024-10-15 24.05 29.28 23.91 25.65 +3.01% 1,048,024 2,781,026,598
2024-10-14 25.45 25.65 22.9 24.9 +0.52% 693,929 1,670,780,866
2024-10-11 24.11 26.2 24 24.77 -0.4% 704,190 1,767,101,485
2024-10-10 27.28 27.8 23.99 24.87 -5.55% 616,633 1,556,717,457
2024-10-09 26 29.99 25.02 26.33 -3.62% 883,905 2,393,182,205
2024-10-08 27.32 27.32 24.79 27.32 +19.98% 763,476 2,050,053,485
2024-09-30 19.86 22.79 19.86 22.77 +19.09% 667,073 1,432,010,782
2024-09-27 18.5 19.6 18.23 19.12 +5.93% 530,890 1,002,980,389
2024-09-26 17.5 18.08 17.32 18.05 +1.69% 467,168 824,644,108
2024-09-25 16.65 18.27 16.63 17.75 +7.77% 608,540 1,065,272,843
2024-09-24 16.02 16.49 15.61 16.47 +3.65% 295,278 476,817,962
2024-09-23 16 16.19 15.88 15.89 -1% 181,517 290,733,490
2024-09-20 15.84 16.24 15.7 16.05 +1.84% 282,390 452,429,619
2024-09-19 14.89 16.17 14.76 15.76 +6.92% 323,842 501,652,077
2024-09-18 14.98 15.07 14.43 14.74 -1.54% 136,203 200,284,233
2024-09-13 15.46 15.51 14.95 14.97 -3.23% 172,800 261,612,170
2024-09-12 15.63 15.9 15.44 15.47 -0.39% 142,345 223,082,550
2024-09-11 15.7 15.76 15.38 15.53 -2.14% 147,705 229,191,296
2024-09-10 15.7 15.93 15.25 15.87 +1.6% 177,779 276,475,251
2024-09-09 15.86 16.04 15.52 15.62 -2.56% 190,076 299,389,853
2024-09-06 16.57 16.83 15.99 16.03 -3.43% 334,709 546,763,346
2024-09-05 16.15 17.08 16.15 16.6 +5.46% 424,675 708,630,295
2024-09-04 15.71 16.09 15.58 15.74 -1.5% 171,592 270,764,256
2024-09-03 15.78 16.12 15.7 15.98 +1.65% 185,083 294,869,105
2024-09-02 16.24 16.52 15.68 15.72 -3.85% 260,555 420,201,302
2024-08-30 15.99 16.95 15.91 16.35 +1.93% 321,632 529,776,732
2024-08-29 15.67 16.11 15.55 16.04 +2.04% 227,080 360,820,646
2024-08-28 15.68 15.84 15.42 15.72 -0.95% 189,608 296,400,804
2024-08-27 15.65 16.05 15.53 15.87 +0.76% 263,403 416,577,138
2024-08-26 15.58 15.83 15.29 15.75 +0.7% 256,842 400,091,165
2024-08-23 15.13 15.88 15.13 15.64 +3.23% 328,638 512,338,368
2024-08-22 15.34 15.97 15.13 15.15 -1.56% 295,154 459,410,006
2024-08-21 15.3 15.65 15.18 15.39 +0.07% 249,779 384,727,940
2024-08-20 16 16.08 15.21 15.38 -6.28% 446,622 692,598,813
2024-08-19 14.85 16.65 14.8 16.41 +12.47% 532,125 845,940,863
2024-08-16 14.68 14.75 14.55 14.59 -0.14% 84,681 123,970,958
2024-08-15 14.4 14.95 14.27 14.61 +1.18% 116,065 170,300,261
2024-08-14 14.6 14.64 14.43 14.44 -1.23% 51,358 74,581,756
2024-08-13 14.48 14.65 14.38 14.62 +0.9% 59,171 85,855,307
2024-08-12 14.6 14.72 14.45 14.49 -0.89% 64,974 94,515,870
2024-08-09 14.83 15.01 14.62 14.62 -0.75% 63,211 93,390,558
2024-08-08 14.78 14.89 14.47 14.73 -0.61% 82,769 121,200,343
2024-08-07 15 15.08 14.74 14.82 -1.72% 78,325 116,586,026
2024-08-06 14.7 15.15 14.7 15.08 +4% 131,203 196,508,706
2024-08-05 15.15 15.47 14.5 14.5 -4.92% 146,240 218,301,601
2024-08-02 15.49 15.59 15.23 15.25 -2.43% 109,756 169,087,686
2024-08-01 15.83 16.07 15.55 15.63 -1.76% 128,637 202,586,241
2024-07-31 15 15.95 14.93 15.91 +6% 168,239 262,161,779
2024-07-30 15.1 15.25 14.88 15.01 -1.25% 106,233 159,866,357
2024-07-29 15.26 15.58 15.04 15.2 +0.4% 113,892 173,910,733
2024-07-26 14.96 15.18 14.91 15.14 +1.2% 75,029 113,026,964
2024-07-25 14.88 15.31 14.84 14.96 +0.07% 86,160 129,635,254
2024-07-24 15.15 15.27 14.93 14.95 -1.39% 81,125 122,408,934
2024-07-23 15.69 15.71 15.15 15.16 -3.56% 73,281 113,263,603
2024-07-22 15.64 15.88 15.6 15.72 +0.45% 76,682 120,751,058
2024-07-19 15.5 15.87 15.41 15.65 +0.77% 71,115 111,466,819
2024-07-18 15.5 15.61 15.08 15.53 -0.45% 92,790 142,083,064
2024-07-17 15.82 15.89 15.6 15.6 -1.58% 66,402 104,341,145
2024-07-16 15.74 15.96 15.62 15.85 +0.96% 74,079 117,211,384
2024-07-15 15.96 15.96 15.61 15.7 -1.88% 71,736 112,870,902
2024-07-12 16.37 16.37 15.95 16 -2.2% 86,912 139,999,045
2024-07-11 16.15 16.39 15.99 16.36 +4.07% 115,885 188,241,707
2024-07-10 15.69 15.98 15.6 15.72 -0.51% 82,523 130,518,868
2024-07-09 15.19 15.89 15.09 15.8 +4.02% 122,141 189,279,244
2024-07-08 15.73 15.75 15.17 15.19 -3.68% 102,434 157,232,829
2024-07-05 15.75 15.93 15.51 15.77 +0.06% 90,509 142,408,391
2024-07-04 16.2 16.42 15.69 15.76 -2.23% 106,824 171,063,280
2024-07-03 16.91 16.93 16.1 16.12 -4.67% 162,026 265,129,673
2024-07-02 16.83 17.29 16.83 16.91 +0.12% 146,551 250,270,706
2024-07-01 16.67 16.96 16.57 16.89 +1.5% 100,892 169,333,269
2024-06-28 16.74 17.1 16.57 16.64 -0.78% 115,114 194,308,957
2024-06-27 17.32 17.42 16.75 16.77 -3.62% 101,641 173,137,455
2024-06-26 16.55 17.44 16.41 17.4 +4.63% 117,607 199,602,757
2024-06-25 16.93 17.12 16.46 16.63 -1.48% 95,326 159,426,103
2024-06-24 17.39 17.46 16.7 16.88 -3.93% 152,505 258,856,983
2024-06-21 17.75 17.8 17.36 17.57 -1.68% 164,797 289,307,591
2024-06-20 19.12 19.12 17.68 17.87 -7.12% 225,045 408,472,349
2024-06-19 19.14 19.49 19.09 19.24 +0.52% 100,540 194,194,916
2024-06-18 18.88 19.28 18.78 19.14 +1.75% 85,710 163,785,577
2024-06-17 19.21 19.24 18.73 18.81 -5.52% 102,195 193,453,983
2024-06-14 19.53 19.97 19.47 19.91 +1.53% 105,497 208,731,744
2024-06-13 19.65 19.74 19.46 19.61 -0.2% 70,059 137,232,954
2024-06-12 19.39 19.74 19.29 19.65 +1.08% 94,514 185,080,797
2024-06-11 18.7 19.48 18.52 19.44 +3.29% 92,319 176,495,709
2024-06-07 18.82 19.06 18.6 18.82 +1.29% 65,942 124,072,550
2024-06-06 19.26 19.33 18.58 18.58 -3.23% 99,141 186,598,957
2024-06-05 19.2 19.56 19.19 19.2 -0.62% 68,094 131,999,492
2024-06-04 18.95 19.35 18.86 19.32 +1.79% 74,216 141,948,541
2024-06-03 19.52 19.57 18.78 18.98 -3.51% 125,206 239,001,356
2024-05-31 19.18 19.69 19.18 19.67 +2.55% 92,071 179,710,850
2024-05-30 19.19 19.36 18.87 19.18 -0.36% 52,105 99,866,875
2024-05-29 19.15 19.3 19.03 19.25 +0.94% 57,533 110,282,175
2024-05-28 19.53 19.54 19.07 19.07 -2.6% 74,262 143,098,189
2024-05-27 19.67 19.77 19.2 19.58 +0.1% 100,321 194,826,458
2024-05-24 19.81 19.89 19.44 19.56 -1.46% 95,167 186,779,221
2024-05-23 20.24 20.25 19.84 19.85 -2.12% 81,236 161,849,657
2024-05-22 20.22 20.47 20.12 20.28 +0.75% 72,865 147,603,394
2024-05-21 20.88 20.88 19.9 20.13 -3.59% 167,489 338,515,439
2024-05-20 20.8 21.07 20.54 20.88 +0.24% 81,724 170,532,633
2024-05-17 20.81 20.87 20.38 20.83 +0.1% 69,823 144,395,607
2024-05-16 21.12 21.23 20.74 20.81 -0.48% 87,689 184,042,395
2024-05-15 21 21.25 20.72 20.91 -0.81% 53,991 113,408,031
2024-05-14 21 21.33 20.8 21.08 +1.01% 73,999 156,268,743
2024-05-13 21.07 21.13 20.62 20.87 -1.88% 76,445 159,529,732
2024-05-10 21.41 21.52 21.01 21.27 -0.93% 74,271 157,603,342
2024-05-09 21.02 21.55 21.02 21.47 +1.75% 86,053 183,891,059
2024-05-08 21.71 21.71 21.01 21.1 -3.3% 115,404 245,436,400
2024-05-07 22.08 22.25 21.59 21.82 -1.13% 108,524 237,402,401
2024-05-06 22.26 22.31 21.93 22.07 +0.96% 113,474 250,893,863
2024-04-30 22.06 22.24 21.67 21.86 -1.8% 120,480 263,882,670
2024-04-29 21.66 22.28 21.57 22.26 +2.91% 160,601 353,378,807
2024-04-26 21.51 21.91 21.51 21.63 +0.75% 158,267 343,668,735
2024-04-25 21.96 22.15 21.42 21.47 -2.23% 150,787 326,291,778
2024-04-24 21.88 22.98 21.62 21.96 +5.27% 277,179 613,351,077
2024-04-23 20.3 20.9 20.29 20.86 +2.51% 106,557 220,221,279
2024-04-22 20.3 20.73 19.98 20.35 -0.97% 58,570 119,227,919
2024-04-19 20.44 20.64 20.15 20.55 -0.39% 95,684 195,262,154
2024-04-18 20.6 20.97 20.3 20.63 +0.19% 104,884 217,334,077
2024-04-17 19.75 20.59 19.75 20.59 +5.86% 139,589 283,164,115
2024-04-16 20.5 20.64 19.4 19.45 -5.63% 114,845 228,758,693
2024-04-15 20.28 20.94 20.14 20.61 +1.73% 116,065 239,051,077
2024-04-12 20.44 20.69 20.23 20.26 -0.78% 56,913 116,099,401
2024-04-11 20.21 20.7 20.15 20.42 +0.59% 70,171 144,249,415
2024-04-10 20.7 20.74 20.14 20.3 -1.69% 65,974 134,699,715
2024-04-09 20.56 20.87 20.4 20.65 +0.29% 58,586 120,673,112
2024-04-08 20.8 21.03 20.5 20.59 -0.48% 88,519 184,103,196
2024-04-03 21.13 21.23 20.67 20.69 -2.77% 89,254 186,041,425
2024-04-02 21.95 21.95 21.1 21.28 -3.14% 116,685 249,402,078
2024-04-01 21.19 21.98 21.16 21.97 +3.53% 138,504 299,552,145
2024-03-29 21.46 21.5 20.68 21.22 -1.71% 166,126 348,174,905
2024-03-28 21.3 22.07 21.06 21.59 +0.65% 157,028 339,333,622
2024-03-27 22.41 22.7 21.31 21.45 -4.67% 112,512 245,999,122
2024-03-26 22.89 23.19 22.18 22.5 -2.17% 108,546 245,310,756
2024-03-25 23.18 23.97 23 23 -1.03% 137,406 324,190,906
2024-03-22 23.67 23.83 22.9 23.24 -2.15% 148,963 346,101,925
2024-03-21 23.96 24.25 23.72 23.75 -1.17% 95,439 228,257,592
2024-03-20 23.62 24.2 23.58 24.03 +1.56% 111,311 266,439,880
2024-03-19 24 24 23.6 23.66 -1.7% 97,816 232,869,715
2024-03-18 23.81 24.13 23.7 24.07 +1.09% 108,046 258,695,103
2024-03-15 23.57 23.83 23.3 23.81 +1.19% 77,518 182,837,314
2024-03-14 23.57 23.87 23.18 23.53 -1.13% 93,755 220,554,899
2024-03-13 24.03 24.18 23.58 23.8 -1.29% 140,230 334,675,915
2024-03-12 24.7 25.28 23.87 24.11 -0.33% 197,898 484,002,899
2024-03-11 23.7 24.23 23.62 24.19 +0.75% 107,269 256,841,741
2024-03-08 23.19 24.09 23 24.01 +4.26% 130,440 308,430,317
2024-03-07 23.67 24.05 23.03 23.03 -2.62% 119,953 281,724,146
2024-03-06 23.8 23.95 23.24 23.65 -0.55% 99,811 235,954,855
2024-03-05 23.88 24.13 23.45 23.78 -1.74% 154,676 368,096,970
2024-03-04 23.58 24.42 23.29 24.2 +4.13% 215,699 516,050,999
2024-03-01 23.1 23.37 22.84 23.24 +1.04% 150,113 347,405,306
2024-02-29 22.15 23 22.13 23 +5.17% 175,307 398,149,634
2024-02-28 23.42 23.82 21.87 21.87 -6.86% 203,613 467,863,024
2024-02-27 22.69 23.48 22.45 23.48 +2.26% 164,932 380,132,572
2024-02-26 22.69 23.35 22.57 22.96 +1.41% 159,137 365,414,392
2024-02-23 22.56 22.85 22.22 22.64 +0.09% 145,279 327,317,103
2024-02-22 21.66 22.94 21.66 22.62 +4% 182,488 410,083,569
2024-02-21 21.55 22.25 21.42 21.75 -0.14% 158,377 346,451,778
2024-02-20 21.65 22.06 21.45 21.78 -1.18% 138,877 302,954,690
2024-02-19 22.1 22.48 21.57 22.04 +3.72% 204,509 449,565,549
2024-02-08 20.45 21.65 20.32 21.25 +3.86% 206,543 438,910,239
2024-02-07 19.47 20.6 19.36 20.46 +5.03% 275,340 555,927,205
2024-02-06 17.95 19.99 17.93 19.48 +5.75% 216,573 412,664,833
2024-02-05 18.95 19.36 17.53 18.42 -2.69% 204,222 377,616,418
2024-02-02 19.32 19.85 18.17 18.93 -2.67% 181,228 345,068,615
2024-02-01 18.62 20.41 18.4 19.45 +4.46% 226,971 442,948,341
2024-01-31 18.87 19.36 18.51 18.62 -2.1% 127,897 241,612,323
2024-01-30 19.61 19.99 18.98 19.02 -3.45% 112,776 219,430,929
2024-01-29 20.49 20.55 19.4 19.7 -3.38% 199,783 396,202,430
2024-01-26 20.18 20.79 20.05 20.39 0% 197,592 404,638,275
2024-01-25 19.1 20.65 18.82 20.39 +6.81% 329,184 653,821,061
2024-01-24 18.77 19.2 18.05 19.09 +1.6% 303,519 563,203,019
2024-01-23 18.38 19.55 18.38 18.79 +7.37% 369,591 694,943,036
2024-01-22 18.25 18.63 17.4 17.5 -4.79% 282,539 506,925,461
2024-01-19 22 22 17.78 18.38 -16.98% 606,281 1,148,174,768
2024-01-18 21.85 22.17 21.15 22.14 +0.41% 109,075 235,958,401
2024-01-17 22.7 22.8 22.03 22.05 -2.99% 46,982 105,381,902
2024-01-16 22.5 22.79 21.9 22.73 +0.53% 91,149 203,367,398
2024-01-15 22.23 23.2 22.23 22.61 +0.98% 74,552 169,337,261
2024-01-12 22.77 22.88 22.23 22.39 -1.32% 73,242 164,971,828
2024-01-11 21.56 23.19 21.51 22.69 +5.24% 155,562 351,137,802
2024-01-10 22.04 22.08 21.18 21.56 -2.66% 78,926 169,529,180
2024-01-09 22.34 22.83 21.93 22.15 +0.05% 64,852 145,040,770
2024-01-08 22.57 22.77 22.07 22.14 -1.91% 67,960 152,914,296
2024-01-05 23.8 23.83 22.38 22.57 -5.29% 100,826 232,283,266
2024-01-04 23.88 24.27 23.66 23.83 -0.63% 79,491 190,652,266
2024-01-03 23.93 24.2 23.5 23.98 -0.08% 84,003 200,833,633
2024-01-02 24.08 24.64 23.92 24 -0.83% 86,019 207,572,154

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

хНОш░КщЫЖхЫв 600623

近期数据

щ╛ЩшЯачзСцКА 603906

近半年

чФШцЭОшНпф╕Ъ 603087

2024年一季度

ч╗┤х░ФхИй 300190

近半年

ц╡╖хИйчФЯчЙй 603718

近三个月

ф╝ащЯ│цОзшВб 688036

2024年至今

ф║Фц┤▓чЙ╣ч║╕ 605007

近期数据

щ▓БщУ╢цКХш╡Д 600784

2024年一季度

ца╝х░Фш╜пф╗╢ 603232

2024年至今

ш┐кхоЙшпКцЦн 300244

近三个月

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
新能源汽车
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
AI人工智能
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
虚拟现实

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