чФ░ф╕нч▓╛цЬ║ 300461

数据更新至:

添加到对比分析

22.47 -6.84%

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
-6.84% -1.65
24.16
开盘价
24.22
最高价
22.29
最低价
55,417
成交量
数据更新至: 2025-03-25

技术指标

23.61
MA5 (5日均线)
22.56
MA10 (10日均线)
21.92
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 24.16 24.22 22.29 22.47 -6.84% 55,417 127,646,567
2025-03-24 25.08 25.12 23.71 24.12 -5.78% 118,956 288,480,211
2025-03-21 22.86 26.65 22.65 25.6 +10.44% 198,138 496,016,992
2025-03-20 22.8 23.58 22.43 23.18 +2.29% 73,945 171,556,025
2025-03-19 22.54 23 22.3 22.66 +0.53% 61,810 139,795,509
2025-03-18 21.88 22.93 21.86 22.54 +1.99% 103,705 233,098,251
2025-03-17 20.35 22.11 20.06 22.1 +8.92% 139,505 297,449,229
2025-03-14 19.84 20.5 19.82 20.29 +0.45% 84,671 170,918,651
2025-03-13 21 21.43 20.1 20.2 -9.78% 163,010 336,126,639
2025-03-12 24.72 24.72 22.1 22.39 +8.69% 240,454 571,765,484
2025-03-11 20.5 20.67 20.11 20.6 -0.58% 22,238 45,405,698
2025-03-10 20.62 20.99 20.51 20.72 +0.48% 24,325 50,468,868
2025-03-07 21.19 21.19 20.46 20.62 -2% 39,155 81,424,241
2025-03-06 21.22 21.53 20.9 21.04 -0.85% 35,111 74,554,688
2025-03-05 21.39 21.54 20.78 21.22 -1.12% 27,744 58,412,607
2025-03-04 21.1 21.63 20.94 21.46 +1.23% 24,904 53,388,078
2025-03-03 21.2 21.9 20.89 21.2 -0.14% 37,175 79,432,804
2025-02-28 22.25 22.26 21.01 21.23 -5.6% 57,349 123,004,264
2025-02-27 22.05 22.73 21.6 22.49 +1.44% 78,533 174,424,057
2025-02-26 21.39 22.37 21.12 22.17 +4.23% 75,264 165,129,805
2025-02-25 20.35 21.6 20.19 21.27 +3.3% 62,321 132,106,999
2025-02-24 20.85 21.07 20.4 20.59 -1.48% 44,956 92,928,921
2025-02-21 20.56 20.97 20.31 20.9 +0.67% 49,804 102,513,062
2025-02-20 19.98 20.87 19.83 20.76 +3.75% 60,681 123,443,707
2025-02-19 19.03 20.01 18.91 20.01 +5.21% 47,496 93,542,713
2025-02-18 19.59 19.88 18.93 19.02 -3.65% 36,253 70,230,904
2025-02-17 19.43 19.94 19.43 19.74 +0.46% 40,441 79,613,038
2025-02-14 19.86 20.14 19.33 19.65 -4.43% 75,663 149,224,467
2025-02-13 19.79 23.33 19.45 20.56 +5.11% 104,268 218,677,986
2025-02-12 19.34 19.59 19.2 19.56 +1.14% 23,687 46,024,789
2025-02-11 19.39 19.64 19.09 19.34 -1.07% 23,115 44,650,034
2025-02-10 19.45 19.74 19.1 19.55 +1.24% 36,666 70,999,458
2025-02-07 19 20.28 18.61 19.31 +1.9% 54,527 105,471,532
2025-02-06 18.09 19.04 17.92 18.95 +4.7% 33,189 62,000,306
2025-02-05 17.66 18.23 17.66 18.1 +3.43% 21,772 39,300,215
2025-01-27 18.3 18.6 17.5 17.5 -4.11% 22,052 39,546,294
2025-01-24 17.94 18.3 17.72 18.25 +1.39% 19,306 34,825,567
2025-01-23 18.11 18.66 18 18 +1.07% 30,817 56,377,644
2025-01-22 17.94 18.3 17.71 17.81 -1.49% 17,749 31,855,614
2025-01-21 18.18 18.21 17.6 18.08 +0.44% 20,877 37,248,087
2025-01-20 18.12 18.22 17.62 18 +0.17% 22,672 40,833,628
2025-01-17 18.28 18.39 17.95 17.97 -1.64% 18,265 33,076,041
2025-01-16 18.4 18.68 18.04 18.27 -0.33% 17,233 31,660,574
2025-01-15 18.71 18.71 18.25 18.33 -1.61% 17,519 32,257,522
2025-01-14 17.6 18.65 17.6 18.63 +5.97% 30,195 54,903,143
2025-01-13 17.31 17.69 16.77 17.58 +1.15% 18,579 32,173,454
2025-01-10 17.98 18.26 17.37 17.38 -3.28% 21,761 38,902,322
2025-01-09 17.66 18.1 17.51 17.97 +1.53% 24,272 43,489,894
2025-01-08 17.69 17.92 17.14 17.7 -1.06% 25,039 44,033,452
2025-01-07 16.92 17.89 16.61 17.89 +6.42% 30,898 53,844,888
2025-01-06 17 17.25 16.15 16.81 -0.59% 23,744 39,933,225
2025-01-03 17.94 18.33 16.89 16.91 -5.74% 27,168 47,149,794
2025-01-02 18.6 18.75 17.72 17.94 -3.86% 31,776 57,939,941
2024-12-31 19.33 19.94 18.6 18.66 -2.71% 30,650 58,755,390
2024-12-30 19.45 19.7 18.5 19.18 -1.08% 27,206 51,936,664
2024-12-27 19.66 19.94 19.3 19.39 -1.97% 31,396 61,679,196
2024-12-26 19.14 20.15 19.06 19.78 +2.54% 30,510 59,690,862
2024-12-25 20.25 20.32 19.12 19.29 -5.21% 39,179 76,129,838
2024-12-24 20.4 20.79 19.79 20.35 +0.05% 29,977 60,547,279
2024-12-23 21.68 21.73 20.3 20.34 -6.87% 43,807 91,412,850
2024-12-20 21.47 22.07 21.25 21.84 +1.63% 32,183 70,274,392
2024-12-19 21.46 21.79 21.14 21.49 -1.92% 44,677 95,887,663
2024-12-18 22.09 22.88 21.49 21.91 +2.1% 59,261 130,642,983
2024-12-17 22.93 23.39 21.3 21.46 -5% 68,325 152,054,937
2024-12-16 22.2 23.33 21.92 22.59 +1.76% 59,798 134,620,138
2024-12-13 22.8 22.99 22.15 22.2 -3.6% 48,390 109,005,870
2024-12-12 23.18 23.48 22.76 23.03 -1.24% 73,443 168,961,325
2024-12-11 24.27 24.29 23.13 23.32 -2.02% 80,700 189,391,307
2024-12-10 23.53 24.1 23.17 23.8 +3.03% 126,853 299,667,398
2024-12-09 22.7 23.89 22.35 23.1 +0.87% 109,847 254,221,109
2024-12-06 23.47 23.65 22 22.9 -2.43% 122,345 276,992,653
2024-12-05 23.5 24.39 22.5 23.47 +4.59% 137,701 320,910,607
2024-12-04 21.9 22.95 21.81 22.44 +1.77% 65,475 146,792,495
2024-12-03 22.15 22.56 21.71 22.05 -0.68% 52,934 116,719,327
2024-12-02 21.24 22.46 21.2 22.2 +4.23% 45,147 99,129,615
2024-11-29 21.04 21.52 20.68 21.3 +0.71% 35,341 74,887,817
2024-11-28 21.67 22.11 21.08 21.15 -2.4% 44,332 95,532,324
2024-11-27 20.27 23.2 20.27 21.67 +5.86% 61,557 133,587,472
2024-11-26 20.67 21.07 20.22 20.47 -1.63% 29,291 60,555,838
2024-11-25 20.61 20.92 20.2 20.81 +0.97% 23,404 48,225,183
2024-11-22 21.77 21.98 20.61 20.61 -5.33% 39,784 84,463,439
2024-11-21 22.18 22.45 21.58 21.77 -1.8% 34,607 75,976,724
2024-11-20 22.11 22.54 21.87 22.17 -0.18% 42,286 93,841,952
2024-11-19 21.3 22.24 21.11 22.21 +4.32% 39,156 84,783,417
2024-11-18 22.37 22.45 20.89 21.29 -5.38% 52,101 112,511,030
2024-11-15 22.87 23.68 22.36 22.5 -2.6% 62,289 143,490,619
2024-11-14 24.01 25.33 23.05 23.1 -4.23% 78,146 187,535,586
2024-11-13 24.37 25.28 23.43 24.12 -2.19% 97,856 236,403,640
2024-11-12 23.41 24.66 23 24.66 +4.76% 135,736 325,818,645
2024-11-11 22.4 23.81 22.4 23.54 +4.16% 73,136 170,311,270
2024-11-08 22.79 23.45 22.43 22.6 -0.04% 69,420 158,919,000
2024-11-07 22.36 22.74 22.12 22.61 -0.13% 50,070 112,357,905
2024-11-06 23 23.31 22.32 22.64 -1.14% 79,735 181,846,455
2024-11-05 21.59 23.37 21.42 22.9 +5.87% 98,724 223,267,803
2024-11-04 20.9 22.08 20.75 21.63 +2.85% 54,781 118,680,241
2024-11-01 23.11 23.55 20.99 21.03 -10.78% 106,166 234,113,086
2024-10-31 23.28 24.36 23.03 23.57 +4.52% 154,577 366,134,875
2024-10-30 21.1 23.42 20.64 22.55 +4.45% 120,256 267,275,911
2024-10-29 22.2 23 21.47 21.59 -3.27% 77,247 170,233,342
2024-10-28 22.5 23.34 21.92 22.32 -2.91% 85,202 189,626,924
2024-10-25 21.6 23.5 21.6 22.99 +6.93% 115,307 262,214,309
2024-10-24 22.01 22.44 21.2 21.5 -3.59% 65,828 141,688,277
2024-10-23 22.8 23.9 21.93 22.3 -2.58% 145,034 333,277,973
2024-10-22 21.26 23.39 21.05 22.89 +7.11% 146,941 327,760,603
2024-10-21 21.09 21.8 20.9 21.37 +1.96% 94,775 202,957,522
2024-10-18 19.87 21.47 19.84 20.96 +3.92% 88,106 182,384,544
2024-10-17 20.55 21.16 20.16 20.17 -2.89% 63,387 131,395,687
2024-10-16 20.73 21.69 20.5 20.77 -2.26% 70,216 147,703,996
2024-10-15 20.39 21.43 20.05 21.25 +2.51% 99,979 207,724,270
2024-10-14 20.09 21 19.12 20.73 +2.22% 84,806 170,147,306
2024-10-11 20.22 21.3 19.98 20.28 +0.85% 85,749 175,593,163
2024-10-10 20.25 21.18 20.09 20.11 -0.1% 68,517 140,700,546
2024-10-09 23 23 20.1 20.13 -18.86% 112,013 242,227,774
2024-10-08 25.48 25.48 21.61 24.81 +15.56% 160,558 378,230,690
2024-09-30 19.1 21.77 18.82 21.47 +14.87% 150,225 304,582,771
2024-09-27 17.86 19.53 17.63 18.69 +5.06% 111,685 204,628,887
2024-09-26 16.88 18.18 16.88 17.79 +4.28% 91,075 160,387,897
2024-09-25 16.81 17.48 16.81 17.06 +1.55% 67,022 115,255,561
2024-09-24 16.32 16.86 16.06 16.8 +2.5% 47,439 78,576,918
2024-09-23 16.23 16.53 16.1 16.39 +0.31% 26,406 43,207,865
2024-09-20 16.5 16.71 16.19 16.34 -1.21% 32,181 52,756,710
2024-09-19 16.39 16.93 16.13 16.54 +1.78% 55,675 91,898,033
2024-09-18 16.73 16.78 16 16.25 -1.34% 26,576 43,251,404
2024-09-13 16.83 16.96 16.44 16.47 -1.91% 26,391 43,989,296
2024-09-12 17.26 17.32 16.74 16.79 -1.76% 33,744 57,218,394
2024-09-11 17.36 17.4 16.99 17.09 -1.95% 31,266 53,649,336
2024-09-10 17.5 17.64 16.95 17.43 -1.08% 43,611 75,113,184
2024-09-09 17.36 17.68 16.97 17.62 +1.56% 39,356 68,656,125
2024-09-06 18.01 18.13 17.35 17.35 -4.36% 64,164 113,177,485
2024-09-05 18 18.27 17.8 18.14 -0.06% 58,544 105,536,980
2024-09-04 18.53 18.69 17.87 18.15 -5.42% 83,903 152,590,687
2024-09-03 18.66 19.9 18.56 19.19 +1.8% 96,552 186,885,157
2024-09-02 19.5 19.77 18.85 18.85 -3.83% 94,172 181,304,159
2024-08-30 18.46 20.32 18.46 19.6 +3% 149,870 293,370,411
2024-08-29 18.3 19.5 18.16 19.03 +1.87% 120,472 228,656,665
2024-08-28 18.55 18.8 18 18.68 +1.52% 87,827 162,417,097
2024-08-27 20.02 20.26 18.39 18.4 -11.92% 135,118 258,902,853
2024-08-26 19.21 20.94 18.43 20.89 +6.64% 182,779 356,411,787
2024-08-23 20.46 20.8 19.18 19.59 -9.1% 174,795 346,435,563
2024-08-22 20.95 23.66 19.5 21.55 +6.05% 285,236 602,900,166
2024-08-21 16.94 20.32 16.88 20.32 +20.02% 106,829 207,114,654
2024-08-20 17.85 18 16.72 16.93 -5.52% 111,415 191,069,294
2024-08-19 19.58 19.99 17.68 17.92 -4.38% 174,742 328,040,721
2024-08-16 17.5 19.22 17.4 18.74 +6.96% 182,926 335,865,648
2024-08-15 15.71 18.33 15.7 17.52 +10.33% 132,575 226,806,682
2024-08-14 15.51 15.96 15.36 15.88 +2.58% 40,600 63,779,587
2024-08-13 15.08 15.7 14.98 15.48 +2.52% 33,810 51,982,793
2024-08-12 15.6 15.62 14.99 15.1 -3.27% 29,346 44,642,415
2024-08-09 15.48 15.73 15.39 15.61 +1.43% 28,005 43,525,091
2024-08-08 15.68 15.89 15.15 15.39 -2.53% 33,053 50,725,365
2024-08-07 15.62 16.04 15.62 15.79 +1.15% 33,280 52,730,626
2024-08-06 15.62 15.72 15.35 15.61 +2.63% 38,491 59,824,609
2024-08-05 16.44 16.57 15.21 15.21 -8.37% 77,271 122,449,401
2024-08-02 17.54 17.68 16.6 16.6 -6.53% 82,365 140,882,034
2024-08-01 17.67 18.35 17.57 17.76 -0.06% 84,412 151,205,684
2024-07-31 17.3 17.82 16.89 17.77 +2.42% 98,816 173,852,970
2024-07-30 17.05 17.98 16.78 17.35 +0.12% 86,987 150,227,230
2024-07-29 17.06 17.71 16.83 17.33 +1.7% 67,235 116,773,611
2024-07-26 17.12 17.24 16.67 17.04 +0.06% 65,218 110,768,193
2024-07-25 17 17.41 16.71 17.03 -1.45% 72,994 124,480,576
2024-07-24 18.35 18.89 17.23 17.28 -6.85% 116,228 207,701,742
2024-07-23 19.31 19.99 18.11 18.55 -6.36% 124,829 240,831,970
2024-07-22 19.05 20.41 18.59 19.81 +1.28% 153,068 296,851,188
2024-07-19 18.41 20.4 18.35 19.56 +3.06% 173,802 337,377,412
2024-07-18 17.31 20.54 17.2 18.98 +5.5% 202,085 383,111,674
2024-07-17 17.25 18.07 16.51 17.99 +3.81% 157,248 273,536,696
2024-07-16 17.01 17.58 16.78 17.33 +1.88% 108,276 186,601,012
2024-07-15 16.8 17.53 16.32 17.01 -0.06% 98,249 165,136,077
2024-07-12 17.55 17.59 16.8 17.02 -2.52% 91,756 156,423,860
2024-07-11 17 18 16.45 17.46 +5.12% 138,970 241,491,422
2024-07-10 17.12 17.36 16.56 16.61 -7.88% 140,237 237,362,185
2024-07-09 16.02 18.8 16 18.03 +10.89% 180,997 313,001,213
2024-07-08 17.1 17.15 16.02 16.26 -5.85% 122,934 201,167,268
2024-07-05 18.54 18.77 17.03 17.27 -6.4% 148,395 259,425,355
2024-07-04 19.18 20.53 18.3 18.45 -12.68% 187,335 361,724,318
2024-07-03 19.63 22.3 19.22 21.13 +0.96% 229,480 477,028,452
2024-07-02 23.66 23.77 20.62 20.93 -17.11% 257,944 561,899,892
2024-07-01 24 25.97 21.81 25.25 +13.23% 325,834 774,624,994
2024-06-28 18.64 22.3 17.91 22.3 +20.02% 222,281 453,899,811
2024-06-27 15.32 18.58 15.14 18.58 +20.03% 144,518 252,288,674
2024-06-26 15.65 15.68 14.72 15.48 -4.56% 90,254 137,407,819
2024-06-25 15.8 16.68 14.78 16.22 +2.66% 115,463 182,810,485
2024-06-24 15.37 16.16 15 15.8 +1.28% 88,089 138,302,890
2024-06-21 16.01 16.7 15.6 15.6 -7.2% 101,696 163,788,569
2024-06-20 16.73 17.15 16.33 16.81 -6.66% 162,785 271,888,396
2024-06-19 16.48 18.56 16.03 18.01 +16.42% 213,532 373,969,138
2024-06-18 12.97 15.47 12.8 15.47 +20.02% 65,371 98,404,290
2024-06-17 12.99 13.08 12.65 12.89 +0.47% 12,010 15,473,242
2024-06-14 13.01 13.14 12.67 12.83 -1.23% 14,659 18,777,043
2024-06-13 12.94 13.26 12.85 12.99 +0.62% 19,393 25,345,008
2024-06-12 12.52 13.24 12.52 12.91 +3.12% 20,376 26,409,087
2024-06-11 12.27 12.53 11.82 12.52 +2.04% 17,271 21,140,136
2024-06-07 12.16 12.54 12.11 12.27 +2.51% 16,497 20,325,599
2024-06-06 12.71 12.88 11.79 11.97 -6.34% 25,406 30,919,828
2024-06-05 12.92 13.12 12.76 12.78 -2.81% 16,521 21,302,755
2024-06-04 13.67 13.69 12.88 13.15 -5.46% 33,805 44,540,544
2024-06-03 14.53 14.54 13.75 13.91 -4.33% 30,709 43,140,961
2024-05-31 13.64 14.8 13.64 14.54 +6.36% 44,281 63,572,721
2024-05-30 13.45 13.9 13.27 13.67 +1.11% 25,573 35,002,244
2024-05-29 14.09 14.31 13.4 13.52 -4.11% 41,044 56,413,002
2024-05-28 14.47 14.57 13.97 14.1 -2.56% 11,804 16,797,481
2024-05-27 14.25 14.47 14.05 14.47 +1.54% 10,971 15,607,677
2024-05-24 14.51 14.6 14.2 14.25 -1.79% 13,346 19,175,521
2024-05-23 14.94 15.18 14.47 14.51 -1.76% 19,079 28,236,450
2024-05-22 14.8 14.85 14.54 14.77 +0.82% 10,980 16,160,087
2024-05-21 15.08 15.24 14.57 14.65 -3.43% 19,864 29,237,039
2024-05-20 15.28 15.84 14.83 15.17 -0.59% 35,984 54,568,157
2024-05-17 14.7 15.44 14.63 15.26 +3.18% 23,351 35,100,452
2024-05-16 14.65 15.27 14.62 14.79 +0.96% 21,239 31,695,691
2024-05-15 14.6 14.74 14.23 14.65 +1.17% 15,013 21,914,321
2024-05-14 13.85 14.85 13.85 14.48 +2.33% 18,870 27,301,524
2024-05-13 14.61 14.67 14.04 14.15 -2.55% 21,738 30,807,192
2024-05-10 15.13 15.21 14.39 14.52 -3.97% 24,388 35,666,710
2024-05-09 14.8 15.19 14.71 15.12 +3.92% 24,412 36,779,615
2024-05-08 15.12 15.18 14.54 14.55 -3.45% 22,803 33,463,944
2024-05-07 15.14 15.24 14.9 15.07 -0.53% 20,818 31,371,471
2024-05-06 15.46 15.64 15 15.15 -1.11% 26,938 40,997,606
2024-04-30 15.45 15.7 15.06 15.32 -1.79% 21,622 33,202,470
2024-04-29 15 15.65 14.98 15.6 +4.49% 25,451 39,291,736
2024-04-26 14.45 14.95 14.1 14.93 +3.18% 24,832 36,566,161
2024-04-25 14.53 14.77 14.24 14.47 -0.55% 19,946 28,991,098
2024-04-24 14.3 14.72 14.25 14.55 +2.39% 22,212 32,247,574
2024-04-23 14.19 14.59 14.14 14.21 +1.79% 20,867 29,923,834
2024-04-22 14 14.46 13.39 13.96 -4.58% 32,724 45,433,957
2024-04-19 14.9 14.92 14.38 14.63 -1.81% 26,020 37,983,797
2024-04-18 15.4 15.45 14.8 14.9 -3.75% 39,828 59,857,533
2024-04-17 13.99 15.5 13.85 15.48 +14.5% 58,467 87,826,614
2024-04-16 15.35 15.43 13.48 13.52 -14.32% 63,231 88,595,631
2024-04-15 16.91 17.08 15.21 15.78 -7.61% 63,053 101,349,160
2024-04-12 18.63 18.66 16.91 17.08 -8.81% 73,518 129,981,241
2024-04-11 18.82 19.92 17.91 18.73 -1.42% 81,307 152,641,521
2024-04-10 19.85 21 18.85 19 -1.35% 112,428 223,688,167
2024-04-09 17.55 19.66 17.49 19.26 +6.47% 100,450 189,786,236
2024-04-08 17.3 18.66 16.8 18.09 +4.57% 69,320 123,803,594
2024-04-03 17.3 17.4 16.46 17.3 +0.64% 29,850 50,554,988
2024-04-02 17.61 17.64 17.03 17.19 -2.5% 31,011 53,441,193
2024-04-01 17.4 17.77 17.3 17.63 +0.57% 31,022 54,453,277
2024-03-29 16.85 17.98 16.63 17.53 +4.04% 47,376 82,059,724
2024-03-28 15.95 17.68 15.82 16.85 +6.18% 46,669 78,936,531
2024-03-27 16.64 16.82 15.84 15.87 -4.63% 29,461 47,847,995
2024-03-26 17.4 17.49 16.52 16.64 -1.48% 31,587 53,175,071
2024-03-25 18.04 18.06 16.8 16.89 -5.06% 34,531 60,047,283
2024-03-22 18.26 18.31 17.73 17.79 -2.68% 33,406 59,897,559
2024-03-21 18.24 18.41 18.03 18.28 +0.22% 31,011 56,536,200
2024-03-20 17.95 18.3 17.88 18.24 +1.5% 30,381 55,149,189
2024-03-19 17.98 18.36 17.78 17.97 -0.33% 32,316 58,461,549
2024-03-18 17.91 18.05 17.59 18.03 +1.69% 34,807 62,087,971
2024-03-15 17.41 17.79 17.2 17.73 +1.84% 32,327 56,932,892
2024-03-14 17.6 17.95 17.05 17.41 -2.08% 36,661 63,882,083
2024-03-13 17.5 17.9 17.25 17.78 +1.37% 43,299 76,431,959
2024-03-12 17.11 17.7 17.03 17.54 +2.51% 43,296 75,297,501
2024-03-11 17 17.18 16.6 17.11 +0.18% 31,207 52,499,259
2024-03-08 17.49 17.55 16.76 17.08 -1.21% 38,146 65,124,633
2024-03-07 17.66 18 17.15 17.29 +0.52% 64,000 112,968,430
2024-03-06 16.51 17.39 16.4 17.2 +4.18% 43,533 74,043,254
2024-03-05 16.85 17.12 16.5 16.51 -2.02% 36,571 61,464,889
2024-03-04 17.1 17.39 16.44 16.85 -2.03% 37,091 62,477,205
2024-03-01 17.2 17.62 16.83 17.2 +1.3% 51,919 89,099,781
2024-02-29 15.69 16.98 15.52 16.98 +5.79% 65,248 108,027,259
2024-02-28 18.37 18.55 15.98 16.05 -13.94% 84,144 146,929,230
2024-02-27 18.2 18.88 17.77 18.65 -1.58% 78,124 142,418,597
2024-02-26 18.08 19.1 17.36 18.95 +10.05% 84,452 154,989,395
2024-02-23 16.09 17.38 15.89 17.22 +8.37% 62,391 104,236,595
2024-02-22 15.2 16.35 15.2 15.89 +3.92% 46,916 74,031,480
2024-02-21 14.39 16.27 14.34 15.29 +5.23% 65,492 100,464,389
2024-02-20 13.88 14.58 13.59 14.53 +4.68% 48,220 68,139,285
2024-02-19 13.28 14.03 13 13.88 +6.93% 72,116 97,832,607
2024-02-08 11.48 13.26 10.33 12.98 +14.06% 92,973 109,967,116
2024-02-07 12.95 12.99 11.02 11.38 -12.12% 79,451 95,362,326
2024-02-06 13.1 13.69 11.22 12.95 -0.99% 65,702 82,025,933
2024-02-05 15.39 15.39 13 13.08 -16.21% 56,092 77,305,608
2024-02-02 16.73 17.21 15.1 15.61 -6.69% 41,150 65,844,828
2024-02-01 17.11 17.41 16.68 16.73 -2.73% 33,362 56,645,123
2024-01-31 18.58 19.2 17.15 17.2 -6.16% 46,598 83,764,597
2024-01-30 18.89 19.61 18.21 18.33 -3.93% 34,636 65,028,603
2024-01-29 21.93 21.93 18.94 19.08 -12.15% 66,905 131,781,138
2024-01-26 22.3 22.64 21.7 21.72 -2.95% 17,652 38,923,599
2024-01-25 21.77 22.88 21.05 22.38 +3.09% 36,679 80,296,895
2024-01-24 22.3 22.8 20.92 21.71 -2.65% 28,883 62,593,819
2024-01-23 22.87 23 21.79 22.3 -2.71% 32,595 72,545,642
2024-01-22 23.7 25.4 22.52 22.92 -3.54% 43,144 103,394,460
2024-01-19 24.95 25.21 23.68 23.76 -5.07% 37,075 90,199,035
2024-01-18 24.47 25.08 23.68 25.03 +2.25% 41,942 101,868,274
2024-01-17 24.68 25.8 24.46 24.48 +0.53% 56,612 142,427,457
2024-01-16 24.07 24.89 23.65 24.35 +2.1% 42,869 103,666,037
2024-01-15 22.78 24.45 22.65 23.85 +4.33% 50,924 121,231,022
2024-01-12 23.7 23.73 22.79 22.86 -3.54% 24,833 57,526,188
2024-01-11 23.2 23.83 22.8 23.7 +1.89% 34,951 81,330,415
2024-01-10 24.14 24.65 23.25 23.26 -4.48% 37,874 89,905,468
2024-01-09 23.58 25.49 23.58 24.35 +2.7% 58,871 145,120,402
2024-01-08 23.11 24.33 23.11 23.71 +1.59% 50,551 120,545,033
2024-01-05 23.34 24.17 23.06 23.34 -0.04% 47,836 112,274,367
2024-01-04 24.02 24.02 23.1 23.35 -2.83% 39,269 91,739,608
2024-01-03 24.99 24.99 23.51 24.03 -4.68% 70,238 169,295,765
2024-01-02 25.75 26.19 25.12 25.21 -2.63% 68,363 175,319,773

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

хНОщТ░чЯ┐ф╕Ъ 601020

近半年

ф╝ЯцЧ╢чФ╡хнР 605218

近期数据

хНЧхдзчОпхвГ 300864

2023年全年

хНОх│░ц╡ЛцОз 688200

2024年一季度

ше┐шЧПхЯОцКХ 600773

2024年至今

ф╕нцОзцКАцЬп 688777

近期数据

хНОх╗║щЫЖхЫв 600629

近期数据

чЪЦч╗┤щлШцЦ░ 600063

近三个月

хНЧч╜СшГ╜ц║Р 003035

2024年一季度

ф╕нхЫ╜хоЭхоЙ 000009

近半年

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
区块链
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

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