хдйхНОцЦ░шГ╜ 300390

数据更新至:

添加到对比分析

22.47 +0.40%

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

22.47
+0.4% +0.09
22.33
开盘价
22.53
最高价
22.12
最低价
49,107
成交量
数据更新至: 2025-03-25

技术指标

22.72
MA5 (5日均线)
23.04
MA10 (10日均线)
23.53
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 22.33 22.53 22.12 22.47 +0.4% 49,107 109,578,925
2025-03-24 22.59 22.7 22.01 22.38 -1.06% 104,950 233,303,257
2025-03-21 22.83 23.1 22.47 22.62 -1.22% 113,701 258,494,027
2025-03-20 23.21 23.22 22.89 22.9 -1.42% 99,014 228,107,894
2025-03-19 23.52 23.52 23.14 23.23 -1.57% 112,127 260,883,252
2025-03-18 23.56 23.78 23.45 23.6 +0.64% 117,938 278,686,452
2025-03-17 23.56 23.65 23.29 23.45 0% 99,903 234,433,349
2025-03-14 23.07 23.5 23 23.45 +1.96% 129,063 300,846,225
2025-03-13 23.26 23.42 22.9 23 -1.33% 126,294 291,771,248
2025-03-12 23.67 23.76 23.28 23.31 -0.98% 112,263 263,015,116
2025-03-11 23.21 23.56 23.17 23.54 -0.34% 107,733 251,405,351
2025-03-10 23.7 24.02 23.4 23.62 -0.67% 129,562 306,109,841
2025-03-07 24.16 24.64 23.66 23.78 -2.38% 229,705 555,195,274
2025-03-06 24.02 24.79 23.95 24.36 +1.8% 231,772 562,391,296
2025-03-05 24.32 24.4 23.69 23.93 -2.29% 190,563 455,554,721
2025-03-04 24.6 24.61 24.05 24.49 -1.92% 279,238 678,162,483
2025-03-03 23.79 25.3 23.76 24.97 +5.94% 465,667 1,152,636,389
2025-02-28 24.3 24.72 23.5 23.57 -3.48% 291,915 704,738,931
2025-02-27 23.68 24.8 23.44 24.42 +3.61% 385,424 931,298,385
2025-02-26 23.29 23.72 23.26 23.57 +0.13% 209,634 492,701,920
2025-02-25 22.89 24 22.8 23.54 +2.39% 336,638 794,720,210
2025-02-24 23.2 23.35 22.85 22.99 -0.86% 176,596 406,631,732
2025-02-21 22.8 23.29 22.78 23.19 +1.44% 210,547 486,614,128
2025-02-20 22.84 23.09 22.66 22.86 -0.35% 141,546 322,883,743
2025-02-19 22.7 22.97 22.4 22.94 +0.39% 160,837 365,832,245
2025-02-18 23.02 23.65 22.67 22.85 +0.09% 251,585 583,477,668
2025-02-17 23.07 23.26 22.61 22.83 -1.08% 174,358 397,779,856
2025-02-14 23.1 23.91 23.02 23.08 -0.09% 147,853 344,448,104
2025-02-13 23.3 23.8 23.08 23.1 -1.41% 199,112 466,180,005
2025-02-12 22.43 23.68 22.32 23.43 +4.37% 247,081 569,110,376
2025-02-11 22.96 22.99 22.32 22.45 -2.43% 136,210 306,444,515
2025-02-10 22.88 23.08 22.43 23.01 +0.7% 159,200 362,335,766
2025-02-07 22.43 23.18 22.33 22.85 +2.15% 202,121 460,441,480
2025-02-06 21.71 22.39 21.6 22.37 +2.47% 148,586 328,391,278
2025-02-05 21.86 22.04 21.64 21.83 +0.37% 73,977 161,517,646
2025-01-27 22.2 22.54 21.75 21.75 -1.63% 87,269 191,847,036
2025-01-24 21.93 22.21 21.77 22.11 +0.87% 77,024 169,802,081
2025-01-23 22.17 22.62 21.91 21.92 -0.09% 102,482 228,401,778
2025-01-22 22.25 22.26 21.86 21.94 -2.01% 84,320 185,586,235
2025-01-21 22.75 22.8 22.13 22.39 -0.89% 86,951 194,158,736
2025-01-20 22.54 22.97 22.54 22.59 +0.49% 92,234 209,276,562
2025-01-17 22.35 23.05 22.29 22.48 +0.58% 104,678 236,564,105
2025-01-16 22.74 22.98 22.19 22.35 -0.89% 107,760 242,910,741
2025-01-15 22.66 22.89 22.27 22.55 -0.49% 118,116 266,947,355
2025-01-14 21.92 22.76 21.77 22.66 +3.38% 147,545 329,923,085
2025-01-13 21.21 22.3 21.2 21.92 +2.05% 123,822 271,538,119
2025-01-10 22.26 22.38 21.46 21.48 -3.24% 91,955 201,482,440
2025-01-09 22 22.47 21.99 22.2 +0.14% 75,218 167,594,688
2025-01-08 22.34 22.4 21.51 22.17 -1.38% 111,504 244,997,441
2025-01-07 22 22.51 21.86 22.48 +1.58% 103,168 229,542,191
2025-01-06 22.17 22.83 21.88 22.13 +1.14% 119,253 265,661,736
2025-01-03 22.4 22.75 21.78 21.88 -2.32% 112,654 250,216,264
2025-01-02 23.05 23.22 22.07 22.4 -2.82% 125,020 283,701,371
2024-12-31 24.04 24.18 23.01 23.05 -4.24% 124,010 290,546,051
2024-12-30 24.1 24.37 23.81 24.07 -0.25% 74,352 178,998,312
2024-12-27 23.98 24.56 23.8 24.13 +0.63% 95,417 231,095,182
2024-12-26 24.08 24.21 23.91 23.98 -0.29% 72,446 174,469,821
2024-12-25 24.72 24.85 23.85 24.05 -2.99% 127,409 307,223,300
2024-12-24 24.47 25.18 24.47 24.79 +1.77% 113,130 280,828,029
2024-12-23 24.89 25.24 24.26 24.36 -2.52% 104,833 259,198,133
2024-12-20 24.78 25.19 24.75 24.99 +0.73% 92,705 231,503,752
2024-12-19 24.52 24.88 24.33 24.81 +0.08% 100,274 246,529,359
2024-12-18 24.84 25.05 24.62 24.79 -0.08% 92,272 228,986,990
2024-12-17 25.12 25.47 24.66 24.81 -1% 129,080 323,609,729
2024-12-16 25.34 25.37 24.75 25.06 -1.1% 127,378 318,824,386
2024-12-13 25.9 25.99 25.25 25.34 -3.1% 216,715 551,614,226
2024-12-12 25.88 26.51 25.74 26.15 +0.31% 174,598 455,849,308
2024-12-11 26.34 26.58 25.7 26.07 -1.62% 218,609 571,606,590
2024-12-10 28.05 28.25 26.44 26.5 -1.38% 233,486 636,238,205
2024-12-09 27 27.26 26.52 26.87 -1.21% 117,180 315,307,948
2024-12-06 27 27.65 26.39 27.2 +0.55% 196,632 532,071,598
2024-12-05 26.81 27.25 26.67 27.05 +0.3% 133,596 360,086,092
2024-12-04 28 28.1 26.83 26.97 -3.68% 200,953 550,018,706
2024-12-03 28.36 28.5 27.6 28 -1.23% 185,725 518,723,413
2024-12-02 27.8 28.64 27.32 28.35 +1.07% 280,855 788,572,038
2024-11-29 26.91 28.7 26.53 28.05 +5.49% 354,223 980,349,590
2024-11-28 27 27.16 26.5 26.59 -2.06% 169,940 455,859,465
2024-11-27 26.45 27.2 25.76 27.15 +2.14% 226,105 597,740,046
2024-11-26 27.29 27.5 26.37 26.58 -3.35% 234,013 625,211,905
2024-11-25 27.02 28.37 27.01 27.5 +0.7% 296,145 817,765,212
2024-11-22 28.28 29.49 27.2 27.31 -5.17% 369,936 1,046,589,299
2024-11-21 28.6 29.33 28.46 28.8 -1.47% 344,436 993,802,226
2024-11-20 28.88 30.28 28.22 29.23 +0.38% 619,237 1,810,119,400
2024-11-19 25.71 29.29 25.41 29.12 +13.71% 554,473 1,519,031,408
2024-11-18 26.43 26.74 25.27 25.61 -2.14% 314,446 814,929,505
2024-11-15 27.7 28.12 26.15 26.17 -6.4% 401,920 1,089,776,995
2024-11-14 30.66 30.95 27.95 27.96 -7.02% 495,417 1,442,509,890
2024-11-13 29.6 31.73 28.96 30.07 -2.12% 794,419 2,383,494,754
2024-11-12 27.69 32.39 27.3 30.72 +13.82% 1,189,389 3,664,349,818
2024-11-11 25.3 27.01 25.17 26.99 +5.51% 431,434 1,145,137,389
2024-11-08 26.09 27.24 25.57 25.58 +0.99% 416,231 1,096,091,828
2024-11-07 24.9 25.36 24.42 25.33 +0.68% 315,145 787,504,015
2024-11-06 24.47 26.34 24.47 25.16 +2.99% 499,830 1,280,224,581
2024-11-05 23.34 24.58 23.21 24.43 +3.96% 315,211 759,158,907
2024-11-04 23.35 23.86 22.93 23.5 +0.47% 194,798 455,688,743
2024-11-01 23.35 24.68 22.98 23.39 -0.68% 344,182 819,159,767
2024-10-31 22.92 23.94 22.92 23.55 +2.21% 215,015 505,072,671
2024-10-30 23.56 23.82 22.78 23.04 -3.15% 231,288 536,851,995
2024-10-29 24.57 24.95 23.62 23.79 -3.76% 286,859 691,674,527
2024-10-28 24.51 24.89 24.2 24.72 -1.2% 265,954 652,448,710
2024-10-25 23.54 25.8 23.54 25.02 +7.34% 473,542 1,172,375,661
2024-10-24 24 24.14 23.21 23.31 -4.31% 246,383 579,982,057
2024-10-23 24.7 25.16 23.98 24.36 +0.41% 404,915 991,336,249
2024-10-22 23.83 24.3 23.46 24.26 +1.89% 258,555 617,105,414
2024-10-21 23.7 24.49 23.38 23.81 +1.62% 347,896 828,862,006
2024-10-18 21.9 24.48 21.73 23.43 +6.99% 385,229 881,915,727
2024-10-17 22.57 22.66 21.88 21.9 -1.53% 191,729 426,313,482
2024-10-16 22.03 22.59 21.97 22.24 -1.51% 188,203 418,511,135
2024-10-15 23.22 23.56 22.57 22.58 -4.16% 251,639 580,507,539
2024-10-14 23.18 23.63 22.55 23.56 +3.42% 291,961 676,289,108
2024-10-11 24.85 24.98 22.4 22.78 -8.88% 352,744 825,783,679
2024-10-10 25.81 26.86 24.69 25 -2.46% 400,793 1,026,694,288
2024-10-09 28 29.5 25.61 25.63 -13.47% 665,293 1,839,938,829
2024-10-08 29.62 29.62 27.1 29.62 +20.02% 748,223 2,159,778,515
2024-09-30 22.15 24.68 21.88 24.68 +19.98% 686,553 1,600,638,359
2024-09-27 18.06 20.89 18.06 20.57 +16.35% 499,751 989,172,606
2024-09-26 17.01 17.68 16.95 17.68 +3.45% 152,073 263,664,027
2024-09-25 17.25 17.46 17.07 17.09 +0.29% 202,669 349,936,837
2024-09-24 16 17.1 16 17.04 +7.24% 244,057 406,178,022
2024-09-23 15.9 16.05 15.77 15.89 -0.31% 57,943 92,134,194
2024-09-20 16.12 16.12 15.8 15.94 -1.3% 69,820 111,057,534
2024-09-19 16.17 16.44 15.82 16.15 +0.62% 101,758 164,237,261
2024-09-18 16.12 16.17 15.75 16.05 -0.5% 83,128 132,330,874
2024-09-13 16.88 16.92 16.13 16.13 -4.16% 133,760 219,309,213
2024-09-12 16.96 17.3 16.83 16.83 -2.43% 178,651 304,251,720
2024-09-11 16.32 17.5 16.31 17.25 +5.76% 290,434 498,307,931
2024-09-10 16.42 16.49 16.04 16.31 -0.18% 62,389 101,239,237
2024-09-09 16.22 16.54 16.2 16.34 +0.12% 65,996 107,977,733
2024-09-06 16.78 16.8 16.31 16.32 -2.51% 74,995 123,612,021
2024-09-05 16.8 17.32 16.64 16.74 -0.48% 102,759 173,637,986
2024-09-04 16.55 17.17 16.47 16.82 +1.33% 139,799 235,753,227
2024-09-03 16.47 16.85 16.24 16.6 +1.84% 98,114 163,120,427
2024-09-02 16.59 16.82 16.28 16.3 -1.98% 78,210 129,141,994
2024-08-30 16.32 16.88 16.28 16.63 +1.16% 104,866 174,900,528
2024-08-29 15.93 16.55 15.86 16.44 +2.88% 88,016 143,436,432
2024-08-28 15.91 16.05 15.74 15.98 +0.06% 39,766 63,211,756
2024-08-27 16.13 16.2 15.89 15.97 -1.42% 46,069 73,809,641
2024-08-26 15.9 16.55 15.9 16.2 +2.53% 70,540 114,972,207
2024-08-23 15.91 16.03 15.7 15.8 -1.25% 60,245 95,310,661
2024-08-22 16.45 16.53 15.99 16 -2.79% 67,324 109,033,176
2024-08-21 16.01 16.54 15.9 16.46 +2.17% 88,165 144,138,892
2024-08-20 16.43 16.86 16.07 16.11 -1.35% 97,994 161,247,892
2024-08-19 16.29 16.57 16.28 16.33 -0.43% 43,064 70,711,680
2024-08-16 16.68 16.73 16.39 16.4 -1.26% 50,125 82,703,272
2024-08-15 16.31 16.72 16.24 16.61 +1.28% 66,388 109,896,902
2024-08-14 16.61 16.89 16.37 16.4 -1.74% 55,418 91,461,172
2024-08-13 16.56 16.86 16.43 16.69 +0.79% 60,859 101,147,372
2024-08-12 16.65 16.73 16.42 16.56 -0.18% 45,241 74,874,755
2024-08-09 17.08 17.22 16.57 16.59 -2.3% 63,955 107,662,222
2024-08-08 16.85 17.22 16.7 16.98 +0.12% 82,213 139,307,155
2024-08-07 17.62 17.79 16.88 16.96 -2.42% 121,407 207,631,443
2024-08-06 17.25 17.49 17.03 17.38 +1.82% 87,539 151,330,639
2024-08-05 17.28 17.72 17 17.07 -1.44% 106,723 185,022,411
2024-08-02 17.25 17.55 17.09 17.32 +0.41% 98,093 170,207,233
2024-08-01 17.23 17.46 16.98 17.25 -0.4% 89,697 153,981,634
2024-07-31 16.32 17.34 16.27 17.32 +6.26% 115,333 195,443,144
2024-07-30 16.16 16.42 16.07 16.3 0% 45,074 73,340,125
2024-07-29 16.52 16.57 16.1 16.3 -1.09% 63,702 103,745,391
2024-07-26 16.23 16.7 16.23 16.48 +1.79% 79,369 131,247,862
2024-07-25 15.67 16.51 15.62 16.19 +3.12% 118,541 191,953,482
2024-07-24 16.09 16.25 15.69 15.7 -2.61% 71,345 113,796,959
2024-07-23 16.73 16.8 16.12 16.12 -3.88% 71,670 117,868,415
2024-07-22 16.9 17.14 16.69 16.77 -1.35% 64,336 108,430,403
2024-07-19 16.8 17.25 16.63 17 +0.77% 77,399 131,109,687
2024-07-18 16.8 16.97 16.58 16.87 -0.18% 63,792 107,075,797
2024-07-17 17.03 17.13 16.81 16.9 -0.41% 56,578 95,977,445
2024-07-16 16.88 17.13 16.8 16.97 +0.24% 52,988 89,896,768
2024-07-15 17.21 17.25 16.89 16.93 -2.2% 62,024 105,532,419
2024-07-12 17.39 17.5 17.23 17.31 -0.8% 90,865 157,484,729
2024-07-11 16.95 17.75 16.95 17.45 +5.06% 165,006 287,269,180
2024-07-10 16.36 17.19 16.3 16.61 +1.4% 118,773 200,395,765
2024-07-09 16.2 16.49 15.99 16.38 +0.8% 74,436 121,145,719
2024-07-08 16.8 16.8 16.2 16.25 -3.45% 63,429 104,107,107
2024-07-05 16.7 16.92 16.53 16.83 +0.42% 46,126 77,394,455
2024-07-04 17.21 17.31 16.7 16.76 -2.61% 67,853 114,794,488
2024-07-03 17.2 17.47 17.06 17.21 +0.41% 59,333 102,441,137
2024-07-02 17.41 17.48 17.03 17.14 -1.27% 73,854 127,456,674
2024-07-01 17.15 17.42 17.03 17.36 +1.05% 62,667 108,021,180
2024-06-28 17.59 17.78 17.16 17.18 -2.39% 81,546 142,387,185
2024-06-27 17.97 17.98 17.6 17.6 -2.65% 70,047 124,420,773
2024-06-26 17.01 18.1 16.9 18.08 +5.79% 118,404 208,662,908
2024-06-25 17.31 17.4 16.97 17.09 -1.21% 62,953 108,038,258
2024-06-24 17.7 17.7 17.01 17.3 -2.86% 91,357 158,224,630
2024-06-21 18.1 18.23 17.78 17.81 -1.49% 66,144 118,567,735
2024-06-20 18.65 18.65 18.08 18.08 -2.74% 67,626 123,907,916
2024-06-19 18.97 19.12 18.58 18.59 -2% 68,410 128,627,316
2024-06-18 19.15 19.32 18.89 18.97 -0.63% 81,134 154,922,297
2024-06-17 18.96 19.32 18.8 19.09 +0.05% 88,431 169,073,839
2024-06-14 18.96 19.24 18.55 19.08 +0.63% 100,518 189,671,205
2024-06-13 19.14 19.3 18.91 18.96 -0.94% 61,868 117,920,989
2024-06-12 18.93 19.25 18.8 19.14 +0.74% 57,317 109,574,926
2024-06-11 18.82 19.14 18.7 19 +0.05% 58,038 110,119,633
2024-06-07 19.35 19.49 18.82 18.99 -1.56% 98,159 186,950,945
2024-06-06 19.85 20.3 19.18 19.29 -2.72% 115,883 227,896,376
2024-06-05 19.64 20.28 19.61 19.83 +0.3% 104,294 208,736,943
2024-06-04 19.33 19.84 19.14 19.77 +2.01% 91,050 178,577,455
2024-06-03 19.41 19.57 19.06 19.38 +0.31% 86,209 166,665,144
2024-05-31 19.59 19.75 19.32 19.32 -7.16% 153,510 299,176,291
2024-05-30 20.85 21.05 20.6 20.81 -0.1% 98,423 204,490,353
2024-05-29 20.51 21.16 20.51 20.83 +1.31% 91,269 190,956,160
2024-05-28 20.55 20.91 20.48 20.56 -0.96% 53,597 110,798,528
2024-05-27 20.8 20.91 20.28 20.76 +0.73% 64,209 131,714,615
2024-05-24 20.66 20.9 20.61 20.61 -0.24% 65,552 136,041,591
2024-05-23 21.38 21.39 20.63 20.66 -3.82% 109,680 228,996,986
2024-05-22 21.1 21.56 21.03 21.48 +2.04% 102,662 219,031,112
2024-05-21 21.21 21.21 20.98 21.05 -1.13% 59,297 124,897,697
2024-05-20 21.15 21.49 20.98 21.29 +0.28% 100,151 212,926,423
2024-05-17 20.83 21.23 20.65 21.23 +2.17% 79,383 166,422,911
2024-05-16 21.19 21.25 20.72 20.78 -1.09% 82,094 172,076,115
2024-05-15 21.31 21.48 21.01 21.01 -1.45% 67,822 143,217,881
2024-05-14 21.36 21.62 21.31 21.32 +0.05% 84,101 180,296,284
2024-05-13 21.27 21.46 20.87 21.31 -0.93% 91,308 193,945,070
2024-05-10 21.79 21.86 21.43 21.51 -1.74% 99,339 214,286,093
2024-05-09 21.38 22.2 21.38 21.89 +3.5% 183,045 401,170,765
2024-05-08 21.61 21.68 21.07 21.15 -2.26% 101,373 216,005,122
2024-05-07 21.7 21.76 21.48 21.64 -0.05% 96,557 208,765,112
2024-05-06 21.52 21.78 21.36 21.65 +2.12% 131,821 284,915,090
2024-04-30 21.01 21.58 20.96 21.2 +1.19% 181,203 386,336,428
2024-04-29 19.93 21.05 19.92 20.95 +4.8% 172,864 358,463,439
2024-04-26 19.53 20.04 19.5 19.99 +1.68% 119,320 236,847,221
2024-04-25 19.63 20.05 19.46 19.66 +0.15% 125,928 249,222,414
2024-04-24 19.15 19.78 19.12 19.63 +5.37% 165,101 321,305,028
2024-04-23 18.9 19.05 18.49 18.63 -1.22% 81,529 152,248,973
2024-04-22 19.11 19.41 18.75 18.86 -1.36% 75,329 143,302,307
2024-04-19 19.48 19.54 19.07 19.12 -2.75% 98,731 189,616,365
2024-04-18 19.44 20.19 18.92 19.66 +1.29% 153,465 303,008,359
2024-04-17 18.86 19.44 18.86 19.41 +4.02% 102,530 197,373,448
2024-04-16 19.66 19.8 18.63 18.66 -5.66% 129,374 246,202,308
2024-04-15 19.9 20.47 19.41 19.78 -0.6% 104,175 206,724,056
2024-04-12 20.45 20.57 19.9 19.9 -2.64% 88,509 177,893,148
2024-04-11 20.61 20.81 20.19 20.44 -2.01% 92,326 189,324,790
2024-04-10 21.5 21.57 20.66 20.86 -2.34% 114,325 239,602,183
2024-04-09 20.33 21.37 20.26 21.36 +4.96% 164,997 347,491,639
2024-04-08 20.95 21.34 20.28 20.35 -3.78% 142,576 296,376,614
2024-04-03 21.01 21.58 20.91 21.15 +0.28% 163,940 348,158,737
2024-04-02 20.77 21.26 20.52 21.09 +1.64% 158,680 332,123,555
2024-04-01 19.93 20.93 19.93 20.75 +4.64% 138,054 285,004,395
2024-03-29 19.69 20.15 19.63 19.83 +0.66% 63,416 125,968,801
2024-03-28 19.56 20.07 19.56 19.7 +0.72% 81,327 161,126,967
2024-03-27 20.26 20.34 19.55 19.56 -3.79% 89,691 178,647,887
2024-03-26 20.2 20.63 19.82 20.33 +1.35% 130,544 264,091,729
2024-03-25 20.79 20.79 20.05 20.06 -4.02% 120,425 245,724,953
2024-03-22 21.8 21.92 20.82 20.9 -4.22% 138,003 292,017,388
2024-03-21 22.22 22.3 21.73 21.82 -1.71% 88,904 195,204,854
2024-03-20 22.18 22.42 21.95 22.2 -0.18% 79,516 176,122,255
2024-03-19 22.32 22.68 22.22 22.24 -0.94% 99,350 222,546,632
2024-03-18 22.48 22.75 22.22 22.45 +0.45% 129,027 288,991,551
2024-03-15 22.01 22.46 21.74 22.35 +0.95% 113,358 250,124,378
2024-03-14 22.29 22.69 21.94 22.14 -0.72% 109,509 244,440,486
2024-03-13 22.61 22.75 22.21 22.3 -1.59% 131,710 294,842,722
2024-03-12 22.8 22.99 22.43 22.66 -0.18% 151,641 343,067,070
2024-03-11 21.83 22.95 21.78 22.7 +5.14% 240,056 539,231,499
2024-03-08 21.52 21.81 21.3 21.59 +0.28% 74,798 160,986,697
2024-03-07 21.98 22.28 21.51 21.53 -2.14% 98,091 214,677,773
2024-03-06 21.62 22.43 21.53 22 +0.14% 105,420 231,094,536
2024-03-05 22.1 22.3 21.77 21.97 -1.96% 124,263 272,956,702
2024-03-04 22.7 23.2 22.25 22.41 -1.28% 151,583 342,460,820
2024-03-01 22.9 23.18 22.55 22.7 -0.79% 176,055 400,535,335
2024-02-29 21.86 23.11 21.83 22.88 +3.91% 229,099 518,673,679
2024-02-28 22.54 23.89 22.02 22.02 -1.12% 300,254 694,682,169
2024-02-27 21.37 22.39 21.36 22.27 +3.34% 149,304 328,349,566
2024-02-26 21.55 21.96 21.36 21.55 -0.19% 136,206 295,220,483
2024-02-23 21.26 21.6 21.05 21.59 +1.46% 129,386 276,556,823
2024-02-22 21 21.42 20.89 21.28 +0.42% 101,573 215,044,041
2024-02-21 20.72 21.93 20.61 21.19 +0.86% 158,843 339,421,917
2024-02-20 20.77 21.16 20.34 21.01 +0.53% 118,777 246,250,083
2024-02-19 21.77 21.8 20.53 20.9 -0.99% 167,916 351,800,383
2024-02-08 21.03 22.64 20.7 21.11 +1.1% 263,249 574,078,440
2024-02-07 19.02 21.06 18.93 20.88 +9.21% 282,828 581,956,865
2024-02-06 16.74 19.25 16.72 19.12 +13.07% 238,576 435,206,373
2024-02-05 18.01 18.34 16.11 16.91 -7.04% 206,854 356,174,631
2024-02-02 19.13 19.43 17.44 18.19 -4.41% 181,873 335,705,265
2024-02-01 19.61 19.87 18.99 19.03 -3.3% 138,181 267,436,136
2024-01-31 20.76 21.37 19.68 19.68 -6.82% 143,462 292,432,726
2024-01-30 21.57 21.97 21.12 21.12 -3.16% 79,252 170,757,990
2024-01-29 22.91 23.03 21.81 21.81 -4.43% 114,680 254,385,386
2024-01-26 22.94 23.39 22.8 22.82 -0.87% 95,505 220,065,864
2024-01-25 22.6 23.15 22.28 23.02 +1.5% 113,998 260,078,617
2024-01-24 23.11 23.3 21.88 22.68 -1.65% 147,715 332,108,518
2024-01-23 23 23.49 22.13 23.06 -0.13% 120,715 277,699,491
2024-01-22 24.32 24.56 23.01 23.09 -6.02% 191,791 453,639,691
2024-01-19 24.61 25.75 24.41 24.57 -0.28% 162,049 406,257,235
2024-01-18 23.85 24.65 23.78 24.64 +2.67% 142,731 345,953,437
2024-01-17 24.82 24.94 24 24 -3.88% 98,565 240,929,446
2024-01-16 24.78 25.2 24.55 24.97 +0.89% 114,462 284,430,131
2024-01-15 25.22 25.41 24.67 24.75 -1.94% 109,312 271,947,925
2024-01-12 25.27 25.79 25.2 25.24 -1.02% 166,253 422,901,861
2024-01-11 24 25.87 23.88 25.5 +6.07% 262,660 658,876,372
2024-01-10 23.9 24.56 23.61 24.04 +0.17% 113,791 275,181,886
2024-01-09 24 24.46 23.48 24 +0.33% 97,296 233,090,227
2024-01-08 24.32 24.82 23.92 23.92 -2.33% 98,840 239,821,495
2024-01-05 24.58 25.39 24.38 24.49 -0.57% 117,990 294,310,418
2024-01-04 25.1 25.14 24.53 24.63 -2.26% 82,128 203,021,008
2024-01-03 25.03 25.37 24.98 25.2 +0.4% 75,158 188,898,331
2024-01-02 25.3 25.4 25.06 25.1 -0.99% 87,358 219,644,853

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

щ╕┐хИйцЩ║ц▒З 300219

近三个月

хНОхЯЯц▒╜ш╜ж 600741

近三个月

щкПф║ЪчзСцКА 603386

近半年

цЩоц║Рч▓╛чФ╡ 688337

2023年全年

ф╕нхЫ╜шБФщАЪ 600050

2024年至今

STцШУшБФф╝Ч 300096

近三个月

хдйшМВщЫЖхЫв 000627

2024年一季度

ц▒ЯчАЪцЦ░цЭР 603281

近三个月

х┐лхЕЛцЩ║шГ╜ 603203

2023年全年

х╝Ах░ФцЦ░цЭР 300234

近半年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
半导体
智能制造
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
虚拟现实
军工

ф╕ншИкщлШчзС (600862)

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