ф╕Кц╡╖щТвшБФ 300226

数据更新至:

添加到对比分析

22.90 -0.22%

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

22.9
-0.22% -0.05
22.95
开盘价
23.06
最高价
22.64
最低价
33,624
成交量
数据更新至: 2025-03-25

技术指标

23.45
MA5 (5日均线)
24.10
MA10 (10日均线)
24.55
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 22.95 23.06 22.64 22.9 -0.22% 33,624 76,901,947
2025-03-24 23.24 23.24 22.45 22.95 -1.16% 82,613 188,209,968
2025-03-21 23.86 23.86 23.12 23.22 -2.64% 90,398 211,705,739
2025-03-20 24.38 24.38 23.81 23.85 -1.97% 102,093 245,396,090
2025-03-19 24.52 24.52 24.14 24.33 -0.86% 63,320 153,734,130
2025-03-18 24.76 24.94 24.41 24.54 -0.69% 73,993 182,182,701
2025-03-17 25.07 25.08 24.59 24.71 -1.4% 83,175 205,630,965
2025-03-14 24.4 25.24 24.24 25.06 +2.41% 104,042 258,869,763
2025-03-13 24.82 25 24.01 24.47 -2.04% 105,770 257,583,967
2025-03-12 25 25.38 24.65 24.98 +0.73% 110,541 277,188,525
2025-03-11 24.63 24.89 24.44 24.8 -0.68% 92,092 227,139,474
2025-03-10 25.61 25.77 24.83 24.97 -3.22% 126,778 318,236,444
2025-03-07 25.68 27.04 25.58 25.8 -0.31% 253,401 666,057,147
2025-03-06 25.65 25.99 25.14 25.88 +5.5% 185,680 475,699,364
2025-03-05 24.47 24.67 24.13 24.53 +0.41% 88,450 215,357,283
2025-03-04 23.81 24.58 23.7 24.43 +1.71% 104,257 254,128,588
2025-03-03 24.2 24.7 23.55 24.02 +0.29% 116,457 281,870,571
2025-02-28 25.24 25.37 23.85 23.95 -5.67% 151,153 369,388,666
2025-02-27 26.15 26.48 24.92 25.39 -3.28% 172,877 442,903,660
2025-02-26 25.56 26.59 25.28 26.25 +3.14% 185,189 480,616,972
2025-02-25 26 26.04 25.25 25.45 -2.9% 173,225 444,911,024
2025-02-24 26.79 26.79 25.9 26.21 -2.64% 179,008 470,302,191
2025-02-21 26.7 27.07 26.02 26.92 +0.94% 243,799 649,055,958
2025-02-20 26.48 27.58 26.31 26.67 +0.95% 181,006 484,895,675
2025-02-19 25.98 26.53 25.78 26.42 +1.62% 179,000 469,858,762
2025-02-18 27.8 28.23 25.94 26 -7.64% 281,794 757,352,863
2025-02-17 29.21 29.67 27.52 28.15 -5.92% 367,060 1,045,080,118
2025-02-14 26.8 30.88 26.34 29.92 +14.5% 537,986 1,548,150,543
2025-02-13 26.5 26.68 25.96 26.13 -1.17% 136,182 358,640,537
2025-02-12 26.18 26.57 25.93 26.44 +0.11% 142,488 374,859,770
2025-02-11 26.55 26.6 25.81 26.41 -1.71% 184,707 484,511,364
2025-02-10 25.61 27.49 25.45 26.87 +6.29% 350,567 931,046,451
2025-02-07 25.56 26.1 24.91 25.28 -1.52% 244,377 624,708,811
2025-02-06 25.7 25.88 24.66 25.67 +1.7% 284,085 720,346,505
2025-02-05 25.43 25.49 24.3 25.24 +3.95% 288,724 724,177,162
2025-01-27 24.15 25.08 24.15 24.28 +2.66% 283,875 698,046,910
2025-01-24 21.16 24.33 21.14 23.65 +11.09% 267,008 618,916,272
2025-01-23 21.55 22.03 21.29 21.29 +0.38% 72,910 158,064,122
2025-01-22 21.27 21.5 21.07 21.21 -1.07% 45,063 95,819,867
2025-01-21 21.47 21.58 21.1 21.44 0% 43,794 93,578,884
2025-01-20 21.5 21.68 21.33 21.44 +0.52% 49,897 107,360,640
2025-01-17 21.21 21.53 21.1 21.33 +0.09% 49,801 106,106,547
2025-01-16 21.2 21.89 21.13 21.31 +1.04% 85,999 184,911,281
2025-01-15 21.05 21.37 20.92 21.09 -0.42% 71,861 151,845,603
2025-01-14 20.23 21.21 20.1 21.18 +5.48% 89,897 186,961,766
2025-01-13 19.48 20.27 19.23 20.08 +1.83% 62,925 124,903,699
2025-01-10 20.26 20.68 19.7 19.72 -3.29% 63,622 128,725,005
2025-01-09 20.23 20.66 20.15 20.39 +0.39% 57,645 118,007,520
2025-01-08 20.49 20.69 19.59 20.31 -1.84% 96,654 194,682,570
2025-01-07 20.31 20.71 20.27 20.69 +1.92% 58,345 119,622,872
2025-01-06 20.35 20.76 20.01 20.3 -0.49% 71,955 146,812,499
2025-01-03 21.63 21.84 20.35 20.4 -5.73% 101,336 212,311,961
2025-01-02 22.69 22.79 21.33 21.64 -5.38% 124,719 275,529,523
2024-12-31 24.2 24.3 22.87 22.87 -3.95% 112,660 264,317,453
2024-12-30 23.34 24.28 22.82 23.81 +2.28% 116,627 276,337,730
2024-12-27 23.21 23.72 23.15 23.28 -0.04% 73,500 172,305,247
2024-12-26 22.93 23.5 22.93 23.29 +1.57% 70,942 165,098,901
2024-12-25 23.45 23.49 22.66 22.93 -1.97% 82,754 189,851,244
2024-12-24 23.39 23.56 22.95 23.39 +0.52% 74,568 173,459,204
2024-12-23 24.36 24.52 23.24 23.27 -4.75% 114,486 271,646,153
2024-12-20 24.37 24.71 24.16 24.43 +0.16% 96,386 236,010,431
2024-12-19 23.6 24.47 23.58 24.39 +1.84% 101,336 243,625,182
2024-12-18 23.8 24.26 23.4 23.95 +0.5% 91,345 218,731,442
2024-12-17 24.43 24.59 23.77 23.83 -3.01% 112,387 270,376,962
2024-12-16 24.92 25.26 24.36 24.57 -2.31% 126,379 311,601,099
2024-12-13 25.94 25.99 25.15 25.15 -4.01% 154,802 394,941,435
2024-12-12 25.95 26.3 25.51 26.2 +0.34% 164,802 427,353,483
2024-12-11 26.3 26.56 25.93 26.11 -0.31% 156,460 410,504,185
2024-12-10 27.7 27.74 26.06 26.19 -0.57% 254,965 683,188,340
2024-12-09 26.51 27.06 25.8 26.34 -1.16% 218,409 576,100,161
2024-12-06 25.33 27.66 24.88 26.65 +5.21% 343,760 910,778,021
2024-12-05 24.54 25.58 24.52 25.33 +2.68% 132,554 335,400,144
2024-12-04 25.35 25.67 24.49 24.67 -3.25% 126,876 317,694,071
2024-12-03 25.56 25.67 25.01 25.5 -1.16% 146,387 371,042,872
2024-12-02 24.93 26.01 24.73 25.8 +2.18% 189,804 484,448,748
2024-11-29 24.37 25.98 24.23 25.25 +4.86% 303,114 765,221,733
2024-11-28 24.65 25.14 24.03 24.08 -1.51% 131,690 322,587,048
2024-11-27 23.68 24.49 22.92 24.45 +2.43% 128,187 302,750,641
2024-11-26 24.23 24.77 23.87 23.87 -2.45% 102,698 248,836,025
2024-11-25 25 25.35 23.69 24.47 -0.61% 160,763 388,974,087
2024-11-22 25.86 26.6 24.53 24.62 -4.72% 205,496 528,687,915
2024-11-21 25.99 26.25 25.44 25.84 -1.75% 183,414 471,823,134
2024-11-20 24.88 26.99 24.71 26.3 +5.03% 241,866 629,629,197
2024-11-19 24.18 25.1 23.88 25.04 +3.77% 138,129 337,501,728
2024-11-18 25.42 25.89 23.87 24.13 -5.07% 175,185 426,990,038
2024-11-15 25.93 27.05 25.31 25.42 -2.9% 210,527 552,403,255
2024-11-14 27.3 27.5 26.01 26.18 -5.49% 225,565 603,279,399
2024-11-13 26.4 28.22 26.2 27.7 +4.02% 342,959 940,345,846
2024-11-12 26.99 27.79 26.16 26.63 -1% 256,945 691,338,454
2024-11-11 25.53 27.08 25.53 26.9 +4.38% 243,434 644,631,946
2024-11-08 26.89 27.3 25.6 25.77 -2.16% 280,646 743,854,263
2024-11-07 25.16 26.38 25.02 26.34 +3.05% 200,378 514,118,571
2024-11-06 25.9 26.45 25.31 25.56 -1.77% 219,727 569,729,638
2024-11-05 24.2 26.5 24 26.02 +8.06% 310,331 791,869,211
2024-11-04 23.22 24.08 23.22 24.08 +2.77% 121,220 287,940,414
2024-11-01 24.78 24.85 23.38 23.43 -6.2% 194,727 466,713,244
2024-10-31 24.72 25.77 24.61 24.98 +1.83% 224,112 564,518,490
2024-10-30 24.97 25.12 23.97 24.53 -1.8% 194,683 477,143,015
2024-10-29 25.88 26.1 24.95 24.98 -3.48% 212,642 542,529,882
2024-10-28 26 26.19 25.4 25.88 -0.61% 206,095 530,276,584
2024-10-25 26.6 26.75 25.76 26.04 -1.36% 206,139 538,869,278
2024-10-24 26.18 27 25.68 26.4 -2.44% 192,614 505,022,277
2024-10-23 28.04 28.88 26.83 27.06 -4.48% 271,511 753,219,324
2024-10-22 27.88 28.8 27.61 28.33 +0.64% 218,865 615,471,565
2024-10-21 28.95 29.35 27.83 28.15 -2.93% 326,435 929,222,942
2024-10-18 27.02 30.38 26.65 29 +6.3% 340,331 963,682,145
2024-10-17 27.38 28.62 26.85 27.28 +1.6% 314,183 873,191,028
2024-10-16 24.39 27.3 24.39 26.85 +5.67% 277,963 735,192,549
2024-10-15 25.93 27.33 25.35 25.41 -3.79% 274,210 720,167,326
2024-10-14 24.55 26.62 23.92 26.41 +7.97% 281,443 716,057,972
2024-10-11 26.02 27.1 23.88 24.46 -10.92% 339,088 853,390,508
2024-10-10 30.4 30.99 26 27.46 -4.62% 415,220 1,160,128,636
2024-10-09 27.44 33.36 26.49 28.79 +0.73% 605,114 1,769,966,227
2024-10-08 28.58 28.58 26 28.58 +19.98% 642,587 1,806,296,769
2024-09-30 22.35 23.82 22.35 23.82 +20% 465,231 1,078,454,837
2024-09-27 17.99 20.88 17.73 19.85 +13.43% 319,916 609,385,004
2024-09-26 16.88 17.54 16.7 17.5 +4.17% 124,114 212,344,748
2024-09-25 16.77 17.26 16.63 16.8 +1.63% 145,107 245,724,536
2024-09-24 15.83 16.66 15.55 16.53 +5.02% 126,618 205,317,815
2024-09-23 15.65 15.82 15.55 15.74 +0.58% 43,035 67,649,024
2024-09-20 15.62 15.75 15.47 15.65 +0.19% 44,443 69,455,348
2024-09-19 15.22 15.79 15.12 15.62 +3.44% 65,224 101,295,516
2024-09-18 15.28 15.35 14.73 15.1 -1.05% 43,682 65,571,007
2024-09-13 15.61 15.62 15.24 15.26 -2.12% 30,023 46,281,853
2024-09-12 15.78 15.92 15.55 15.59 -1.2% 40,589 63,943,212
2024-09-11 15.73 15.85 15.61 15.78 +0.32% 34,658 54,486,308
2024-09-10 15.42 15.85 15.2 15.73 +2.34% 45,105 69,924,700
2024-09-09 15.34 15.57 15.15 15.37 -0.84% 34,635 53,171,228
2024-09-06 15.9 16.07 15.41 15.5 -2.02% 62,719 98,604,510
2024-09-05 15.5 15.99 15.5 15.82 +2.39% 44,885 70,820,656
2024-09-04 15.39 15.69 15.3 15.45 -0.58% 34,026 52,871,741
2024-09-03 15.35 15.69 15.31 15.54 +1.17% 35,893 55,647,152
2024-09-02 15.93 16.03 15.36 15.36 -4.18% 51,599 80,812,859
2024-08-30 15.37 16.25 15.36 16.03 +4.36% 84,576 134,945,669
2024-08-29 15.2 15.53 15.12 15.36 +0.59% 42,460 65,257,474
2024-08-28 14.94 15.4 14.83 15.27 +2% 61,566 93,250,102
2024-08-27 15.44 15.49 14.85 14.97 -5.13% 85,041 128,167,766
2024-08-26 15.78 16.01 15.66 15.78 +0.06% 39,398 62,326,427
2024-08-23 15.51 15.85 15.42 15.77 +1.41% 47,901 75,048,888
2024-08-22 16.08 16.22 15.54 15.55 -3.3% 60,386 95,544,940
2024-08-21 16.02 16.22 15.95 16.08 -0.12% 33,947 54,691,575
2024-08-20 16.44 16.45 16.07 16.1 -2.07% 44,511 72,066,907
2024-08-19 16.36 16.73 16.36 16.44 +0.55% 46,331 76,643,336
2024-08-16 16.48 16.6 16.34 16.35 -1.15% 41,556 68,509,369
2024-08-15 16.15 16.7 16.03 16.54 +1.97% 71,905 118,132,494
2024-08-14 16.39 16.42 16.18 16.22 -0.92% 35,724 58,182,020
2024-08-13 16.19 16.37 16.12 16.37 +0.68% 33,447 54,392,316
2024-08-12 16.48 16.49 16.19 16.26 -1.45% 39,243 63,930,028
2024-08-09 16.9 16.95 16.5 16.5 -1.61% 51,585 86,178,603
2024-08-08 17 17.1 16.46 16.77 -1.64% 57,889 96,750,507
2024-08-07 17.01 17.23 16.91 17.05 -0.29% 53,945 91,993,715
2024-08-06 16.87 17.1 16.73 17.1 +3.26% 77,048 130,658,117
2024-08-05 16.89 17.34 16.51 16.56 -3.33% 106,927 180,683,597
2024-08-02 17.4 17.68 17.09 17.13 -3.38% 100,256 174,237,291
2024-08-01 18.04 18.23 17.7 17.73 -2.48% 121,600 217,497,585
2024-07-31 17.36 18.33 17.3 18.18 +4.66% 178,559 320,241,720
2024-07-30 17.51 17.67 17.26 17.37 -1.75% 112,005 195,021,735
2024-07-29 17.9 18.11 17.41 17.68 -1.67% 144,039 254,946,945
2024-07-26 17.39 18.3 17.25 17.98 +0.95% 231,129 412,099,567
2024-07-25 16.45 18.77 16.2 17.81 +7.29% 218,722 371,108,806
2024-07-24 16.28 17.08 16.1 16.6 +1.84% 141,533 235,305,549
2024-07-23 16.52 16.67 16.3 16.3 -1.98% 45,929 75,816,642
2024-07-22 16.55 16.77 16.28 16.63 +0.91% 67,471 111,554,598
2024-07-19 16.15 16.56 16.01 16.48 +1.79% 57,195 93,788,691
2024-07-18 16.26 16.28 15.68 16.19 -1.1% 66,336 105,845,735
2024-07-17 16.28 16.59 16.16 16.37 +0.8% 65,781 108,001,792
2024-07-16 16.18 16.33 16.06 16.24 +0.37% 47,594 77,067,654
2024-07-15 16.52 16.54 16.11 16.18 -2.47% 45,333 73,668,956
2024-07-12 16.86 16.95 16.54 16.59 -1.95% 49,964 83,430,081
2024-07-11 16.6 16.98 16.55 16.92 +3.93% 73,195 122,806,912
2024-07-10 16.39 16.68 16.2 16.28 -0.97% 52,214 85,754,074
2024-07-09 16.3 16.58 15.92 16.44 +0.86% 63,788 103,862,682
2024-07-08 16.85 16.87 16.2 16.3 -3.89% 70,254 115,585,785
2024-07-05 16.52 17.08 16.4 16.96 +2.11% 64,542 109,084,855
2024-07-04 17.07 17.33 16.57 16.61 -2.47% 68,967 116,654,840
2024-07-03 17.12 17.28 16.82 17.03 -0.76% 48,396 82,604,482
2024-07-02 16.81 17.42 16.81 17.16 +1.3% 67,579 116,339,714
2024-07-01 16.82 16.94 16.38 16.94 0% 61,127 101,745,728
2024-06-28 16.86 17.25 16.8 16.94 +0.47% 59,409 101,431,812
2024-06-27 17.07 17.23 16.83 16.86 -1.75% 45,071 76,748,326
2024-06-26 16.28 17.18 16.21 17.16 +4.95% 68,390 114,413,541
2024-06-25 16.41 16.54 16.16 16.35 +0.18% 47,820 78,248,173
2024-06-24 16.95 16.95 16.32 16.32 -4.17% 69,562 115,328,624
2024-06-21 17.02 17.27 16.85 17.03 -0.23% 42,057 71,715,621
2024-06-20 17.72 17.77 17.03 17.07 -3.67% 73,605 127,512,621
2024-06-19 18.2 18.3 17.7 17.72 -2.37% 65,567 117,729,491
2024-06-18 17.98 18.21 17.9 18.15 +1.28% 57,039 103,366,055
2024-06-17 18.03 18.09 17.82 17.92 -0.88% 45,138 80,998,129
2024-06-14 18.04 18.18 17.78 18.08 +0.22% 46,694 83,998,427
2024-06-13 18.12 18.3 17.86 18.04 -0.55% 52,406 94,525,664
2024-06-12 17.92 18.31 17.84 18.14 +1.06% 52,470 95,261,336
2024-06-11 17.85 17.96 17.46 17.95 +0.28% 62,791 111,330,611
2024-06-07 17.8 18.09 17.65 17.9 +1.07% 51,803 92,577,376
2024-06-06 18.56 18.6 17.64 17.71 -3.75% 73,728 132,062,838
2024-06-05 18.65 18.79 18.38 18.4 -1.5% 42,190 78,565,862
2024-06-04 18.6 18.73 18.35 18.68 +0.38% 50,300 93,203,982
2024-06-03 19.45 19.45 18.45 18.61 -3.82% 78,496 147,662,122
2024-05-31 19.07 19.45 18.95 19.35 +1.68% 46,764 90,404,323
2024-05-30 19 19.28 18.75 19.03 -0.52% 38,033 72,404,032
2024-05-29 19.15 19.28 18.99 19.13 +0.37% 40,578 77,620,788
2024-05-28 19.45 19.54 19 19.06 -2.01% 39,393 75,736,494
2024-05-27 19.55 19.68 18.89 19.45 -0.21% 60,009 115,193,762
2024-05-24 19.66 19.91 19.48 19.49 -1.32% 49,713 97,661,610
2024-05-23 20.5 20.57 19.7 19.75 -4.17% 81,724 163,516,146
2024-05-22 20.58 20.75 20.4 20.61 +0.1% 41,608 85,612,083
2024-05-21 20.76 20.95 20.43 20.59 -1.15% 56,583 116,531,029
2024-05-20 20.58 20.94 20.31 20.83 +1.81% 89,529 185,588,313
2024-05-17 20.23 20.58 20.09 20.46 +1.39% 66,522 135,141,456
2024-05-16 20.04 20.48 19.98 20.18 +0.9% 60,912 123,330,146
2024-05-15 20.19 20.2 19.88 20 -0.7% 38,327 76,803,107
2024-05-14 20.18 20.3 19.82 20.14 +0.85% 58,408 117,072,187
2024-05-13 20.24 20.4 19.87 19.97 -2.82% 81,130 162,641,254
2024-05-10 20.63 21.09 20.32 20.55 0% 81,446 167,909,968
2024-05-09 20.3 20.66 20.3 20.55 +1.33% 51,246 105,066,084
2024-05-08 20.81 20.83 20.25 20.28 -3.24% 66,503 136,329,296
2024-05-07 20.78 21.28 20.68 20.96 +0.67% 81,821 171,397,102
2024-05-06 20.95 21.17 20.65 20.82 +1.31% 79,979 167,060,678
2024-04-30 20.8 21.05 20.23 20.55 -0.82% 84,123 172,744,754
2024-04-29 20.3 20.96 20.25 20.72 +2.07% 113,811 234,880,603
2024-04-26 19.54 20.33 19.52 20.3 +4.16% 117,101 234,854,024
2024-04-25 19.33 19.85 18.96 19.49 +0.98% 96,204 187,541,888
2024-04-24 19.07 19.34 18.97 19.3 +1.79% 72,612 139,294,793
2024-04-23 19.14 19.26 18.93 18.96 +0.16% 58,943 112,205,178
2024-04-22 18.74 19.16 18.28 18.93 +1.01% 76,663 144,452,031
2024-04-19 19.22 19.37 18.7 18.74 -3.65% 97,179 184,007,914
2024-04-18 19.49 19.7 18.89 19.45 -0.36% 107,254 206,810,560
2024-04-17 19.18 19.88 19.18 19.52 +3.44% 127,117 248,529,675
2024-04-16 19.96 20.07 18.77 18.87 -5.74% 107,570 206,454,988
2024-04-15 20.58 20.86 19.71 20.02 -3.29% 99,538 200,914,231
2024-04-12 21.16 21.36 20.68 20.7 -0.91% 61,059 128,180,205
2024-04-11 20.77 21.37 20.63 20.89 +0.24% 63,579 133,973,817
2024-04-10 21.6 21.63 20.63 20.84 -3.52% 72,412 151,989,545
2024-04-09 21.57 21.79 21.36 21.6 +0.65% 47,917 103,426,393
2024-04-08 22 22.18 21.45 21.46 -2.5% 52,365 113,585,481
2024-04-03 22.72 22.72 21.89 22.01 -3.46% 76,365 168,558,256
2024-04-02 23.16 23.16 22.58 22.8 -1.6% 62,476 142,662,315
2024-04-01 22.59 23.21 22.52 23.17 +2.57% 80,702 185,405,664
2024-03-29 22.48 22.7 21.8 22.59 +0.71% 81,334 181,197,709
2024-03-28 21.68 22.65 21.53 22.43 +4.23% 92,318 205,422,475
2024-03-27 23.3 23.33 21.5 21.52 -7.64% 132,334 293,869,453
2024-03-26 23.84 24.33 23.04 23.3 -3.36% 109,272 257,965,994
2024-03-25 25.6 25.6 24.08 24.11 -4.21% 146,367 362,955,370
2024-03-22 24.87 25.6 24.16 25.17 +1.17% 178,987 445,647,103
2024-03-21 25.4 25.71 24.68 24.88 -1.78% 147,823 369,680,301
2024-03-20 23.93 25.4 23.86 25.33 +5.63% 203,102 503,164,274
2024-03-19 24.3 24.42 23.93 23.98 -1.72% 112,052 270,700,245
2024-03-18 22.89 24.68 22.89 24.4 +6.97% 237,368 569,925,355
2024-03-15 22.75 22.85 22.33 22.81 +0.22% 76,804 173,356,088
2024-03-14 23.38 23.49 22.38 22.76 -3.6% 127,941 293,195,178
2024-03-13 23.6 23.88 23.24 23.61 +0.73% 103,859 244,732,673
2024-03-12 23.12 23.57 22.81 23.44 +2.09% 119,493 277,590,006
2024-03-11 22.6 22.96 22.3 22.96 +1.41% 63,709 144,129,152
2024-03-08 22.4 22.66 22 22.64 +0.76% 65,149 145,962,282
2024-03-07 23 23.28 22.47 22.47 -2.01% 74,967 171,148,723
2024-03-06 22.87 23.19 22.5 22.93 -0.43% 67,840 155,352,033
2024-03-05 23 23.37 22.82 23.03 -2% 77,887 180,124,098
2024-03-04 23.35 23.65 22.77 23.5 +0.3% 113,804 264,295,356
2024-03-01 23.02 23.54 22.82 23.43 +2.31% 118,842 276,384,277
2024-02-29 21.86 22.98 21.76 22.9 +4.28% 117,049 264,716,818
2024-02-28 23.78 24.27 21.95 21.96 -7.65% 170,163 395,008,276
2024-02-27 22.6 23.78 22.53 23.78 +4.67% 144,957 337,344,616
2024-02-26 22.79 23.09 22.41 22.72 -1.65% 127,803 290,226,010
2024-02-23 22.88 23.13 22.39 23.1 +2.08% 132,570 302,157,783
2024-02-22 21.8 22.88 21.79 22.63 +3.62% 141,109 317,127,000
2024-02-21 21.6 22.67 21.41 21.84 -0.59% 148,053 325,506,190
2024-02-20 21.85 22.58 21.68 21.97 +1.43% 126,269 278,000,668
2024-02-19 21.68 21.91 21.15 21.66 +2.07% 112,072 241,606,192
2024-02-08 20.4 21.32 20.05 21.22 +6.26% 116,712 244,630,361
2024-02-07 19.74 21.01 19.62 19.97 +1.94% 114,472 232,585,780
2024-02-06 18.18 19.8 17.48 19.59 +7.76% 113,785 213,063,768
2024-02-05 19.38 19.68 17.42 18.18 -7.86% 152,890 280,438,065
2024-02-02 20.56 21.22 19.07 19.73 -3.99% 85,980 172,296,849
2024-02-01 20.52 21.33 19.78 20.55 0% 90,374 186,043,949
2024-01-31 22.18 22.18 20.48 20.55 -6.68% 96,296 203,959,955
2024-01-30 22.85 22.85 21.96 22.02 -4.68% 91,458 204,940,729
2024-01-29 23.65 23.7 22.95 23.1 -1.11% 106,575 248,479,723
2024-01-26 23.57 24 23.36 23.36 -1.85% 116,379 274,967,568
2024-01-25 22.9 23.87 22.51 23.8 +2.1% 182,071 423,731,129
2024-01-24 22.22 23.33 21.76 23.31 +6.44% 157,944 355,438,159
2024-01-23 21.22 22.14 21.09 21.9 +3.2% 108,907 234,872,057
2024-01-22 22.83 22.97 20.99 21.22 -7.01% 95,755 210,212,136
2024-01-19 23.62 23.7 22.78 22.82 -3.83% 102,255 236,428,573
2024-01-18 23.6 23.8 22.81 23.73 -0.29% 107,294 249,491,252
2024-01-17 24.78 24.79 23.78 23.8 -4.03% 81,637 197,788,245
2024-01-16 25.44 25.49 23.95 24.8 -3.13% 146,568 360,770,039
2024-01-15 26.01 26.4 25.43 25.6 -2.66% 72,305 186,175,460
2024-01-12 27.01 27.1 26.3 26.3 -2.56% 60,861 162,235,715
2024-01-11 25.71 27.09 25.56 26.99 +5.02% 102,544 272,625,903
2024-01-10 25.9 26.27 25.6 25.7 -1.68% 56,887 147,432,798
2024-01-09 25.5 26.31 25.25 26.14 +3.28% 82,242 212,060,221
2024-01-08 25.87 25.94 25.31 25.31 -2.54% 59,076 151,068,126
2024-01-05 27.37 27.49 25.85 25.97 -3.46% 94,500 251,034,771
2024-01-04 26.83 27.06 26.52 26.9 -0.7% 44,028 118,116,537
2024-01-03 27.4 27.55 26.55 27.09 -1.13% 76,129 205,566,055
2024-01-02 28.54 28.7 27.21 27.4 -3.83% 102,171 283,251,326

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

шИкхдйчФ╡хнР 600879

2024年至今

шЩ╣ш╜пчзСцКА 688088

2024年一季度

чзСцЛУчФЯчЙй 300858

2023年全年

хЯ║шЫЛчФЯчЙй 603387

近半年

хЫ╜шБФц░┤ф║з 300094

近半年

щ║Тщ║Яф┐бхоЙ 688152

近期数据

ф║СхдйхК▒щгЮ-U 688343

近三个月

ф║Сц╢МчзСцКА 688060

2024年一季度

шИкхПСхКихКЫ 600893

2022-2023两年

щАЪхРИчзСцКА 300491

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
AI人工智能
5G通信

х╣┐хТМщАЪ (300638)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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