хБех╕ЖчФЯчЙй 300529

数据更新至:

添加到对比分析

26.27 +0.46%

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

26.27
+0.46% +0.12
26.22
开盘价
26.33
最高价
25.97
最低价
33,013
成交量
数据更新至: 2025-03-25

技术指标

26.13
MA5 (5日均线)
25.95
MA10 (10日均线)
25.83
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 26.22 26.33 25.97 26.27 +0.46% 33,013 86,401,164
2025-03-24 26.1 26.35 25.84 26.15 +0.38% 65,972 172,243,017
2025-03-21 25.79 26.23 25.73 26.05 +1.01% 74,339 193,079,313
2025-03-20 26.48 26.5 25.7 25.79 -2.27% 104,425 271,415,883
2025-03-19 26.45 26.7 26.24 26.39 -0.23% 83,951 221,942,246
2025-03-18 26.48 26.87 26.25 26.45 +1.22% 105,654 280,580,038
2025-03-17 26.18 27.21 26.05 26.13 +1.52% 130,119 343,741,546
2025-03-14 25.13 25.78 25.01 25.74 +2.67% 95,770 244,464,650
2025-03-13 25.42 25.49 24.95 25.07 -1.34% 62,403 156,977,768
2025-03-12 25.38 25.53 25.18 25.41 +0.2% 42,031 106,667,843
2025-03-11 25.45 25.48 25.15 25.36 -0.63% 53,895 136,183,691
2025-03-10 25.39 25.85 25.31 25.52 +1.15% 60,162 153,798,025
2025-03-07 25.64 25.64 25.13 25.23 -1.75% 65,571 165,561,652
2025-03-06 25.44 25.75 25.32 25.68 +0.9% 60,429 154,763,691
2025-03-05 26 26.01 25.3 25.45 -1.89% 62,108 158,227,062
2025-03-04 25.91 26.06 25.77 25.94 +0.08% 39,276 101,803,026
2025-03-03 25.76 26.37 25.65 25.92 +0.74% 64,262 167,681,500
2025-02-28 26.26 26.46 25.6 25.73 -2.06% 70,937 184,198,309
2025-02-27 26.1 26.49 25.92 26.27 +0.84% 65,345 170,959,123
2025-02-26 26.03 26.23 25.85 26.05 +0.54% 57,760 150,468,053
2025-02-25 26.31 26.32 25.88 25.91 -2% 68,897 179,774,377
2025-02-24 26.75 26.99 26.33 26.44 -1.08% 84,811 225,489,209
2025-02-21 26.84 27.3 26.44 26.73 -0.22% 110,996 296,453,950
2025-02-20 26.04 27.26 25.92 26.79 +3.2% 132,171 354,623,444
2025-02-19 25.85 26.27 25.7 25.96 -0.15% 70,721 183,201,513
2025-02-18 26.7 26.7 25.89 26 -2.88% 85,845 225,304,208
2025-02-17 26.73 27.28 26.42 26.77 +0.79% 111,249 298,833,327
2025-02-14 26.16 26.69 26.11 26.56 +1.53% 87,494 231,475,491
2025-02-13 26.4 26.57 26.13 26.16 -1.21% 69,282 182,316,063
2025-02-12 26.5 26.55 26.18 26.48 -0.19% 65,425 171,990,067
2025-02-11 27.15 27.23 26.45 26.53 -2.18% 73,681 196,112,477
2025-02-10 27.1 27.46 26.72 27.12 +0.07% 79,421 215,047,235
2025-02-07 26.9 27.39 26.79 27.1 +0.63% 73,847 200,533,538
2025-02-06 26.66 27.13 26.32 26.93 +1.16% 61,156 163,718,837
2025-02-05 27.07 27.16 26.6 26.62 -0.67% 63,104 169,566,237
2025-01-27 27.1 27.19 26.69 26.8 -0.74% 51,090 137,345,269
2025-01-24 27.22 27.55 26.98 27 -0.81% 71,689 195,153,542
2025-01-23 27.59 27.73 27.12 27.22 +0.33% 99,110 271,195,417
2025-01-22 28.3 29 26.88 27.13 -8.84% 163,865 447,189,238
2025-01-21 29.74 30 29.12 29.76 +0.1% 35,048 103,465,076
2025-01-20 29.78 30.12 29.41 29.73 +0.27% 51,265 152,477,713
2025-01-17 28.76 29.76 28.66 29.65 +3.02% 50,815 149,031,938
2025-01-16 29.1 29.44 28.72 28.78 -1.1% 41,866 121,715,674
2025-01-15 29.23 29.3 28.93 29.1 -0.75% 33,489 97,310,577
2025-01-14 28.91 29.44 28.61 29.32 +1.73% 44,413 129,313,197
2025-01-13 28.42 29.06 28.35 28.82 +1.09% 38,292 110,235,748
2025-01-10 28.94 29.19 28.4 28.51 -1.45% 30,235 86,897,271
2025-01-09 28.99 29.77 28.86 28.93 -0.58% 42,246 123,519,919
2025-01-08 29.08 29.34 28.3 29.1 +0.24% 46,963 135,154,768
2025-01-07 28.71 29.15 28.24 29.03 +1.15% 39,240 113,280,309
2025-01-06 28.72 29.29 28.55 28.7 -0.03% 48,178 139,232,047
2025-01-03 28.81 29.32 28.53 28.71 -0.45% 50,028 144,999,285
2025-01-02 29.35 29.55 28.53 28.84 -1.7% 57,672 167,820,406
2024-12-31 30.15 30.42 29.3 29.34 -2.69% 52,293 156,073,570
2024-12-30 30.21 30.29 29.91 30.15 -0.2% 40,817 122,830,103
2024-12-27 29.92 30.45 29.61 30.21 +1.61% 46,925 141,634,106
2024-12-26 30.36 30.36 29.68 29.73 -1.95% 43,875 131,024,291
2024-12-25 30.22 30.42 29.93 30.32 +0.83% 40,009 120,839,662
2024-12-24 29.68 30.12 29.51 30.07 +1.9% 33,889 101,145,947
2024-12-23 30.09 30.21 29.5 29.51 -1.53% 33,989 101,177,414
2024-12-20 30 30.6 29.9 29.97 -0.3% 40,513 122,516,212
2024-12-19 29.81 30.09 29.58 30.06 0% 30,046 89,759,327
2024-12-18 29.86 30.1 29.71 30.06 +0.67% 34,749 103,849,764
2024-12-17 29.96 30.13 29.75 29.86 -0.23% 38,863 116,329,155
2024-12-16 30.15 30.26 29.87 29.93 -0.8% 39,862 119,687,619
2024-12-13 30.68 30.68 29.89 30.17 -1.66% 71,696 215,951,026
2024-12-12 30.49 30.84 30.14 30.68 +1.15% 49,603 151,397,064
2024-12-11 30.24 30.65 30.18 30.33 +0.23% 41,752 127,047,314
2024-12-10 31.49 31.49 30.18 30.26 +0.53% 66,910 205,426,883
2024-12-09 30.47 30.76 29.82 30.1 -0.92% 43,934 132,769,686
2024-12-06 29.63 30.58 29.48 30.38 +2.81% 77,568 233,447,306
2024-12-05 29.85 30.08 29.46 29.55 -1.04% 57,668 171,326,281
2024-12-04 30.15 30.34 29.77 29.86 -1.71% 48,273 144,934,560
2024-12-03 30.58 30.69 30 30.38 -0.95% 59,053 178,640,667
2024-12-02 30.49 30.99 30.15 30.67 +0.62% 62,694 191,809,825
2024-11-29 30.21 30.99 30.01 30.48 +1.36% 48,768 148,647,607
2024-11-28 30.64 30.68 30 30.07 -1.86% 36,786 111,193,400
2024-11-27 29.96 30.67 29.61 30.64 +2.27% 46,101 138,748,736
2024-11-26 30.05 30.46 29.88 29.96 -0.33% 35,341 106,498,503
2024-11-25 29.95 30.45 29.57 30.06 +0.64% 52,933 158,619,024
2024-11-22 31.21 31.26 29.85 29.87 -4.57% 75,946 231,202,538
2024-11-21 31.3 31.45 30.85 31.3 -0.67% 46,176 143,890,817
2024-11-20 31.05 31.77 30.95 31.51 +1.22% 71,045 223,142,670
2024-11-19 30.87 31.15 30.3 31.13 +1.7% 62,498 192,762,305
2024-11-18 31.58 31.65 30.45 30.61 -2.17% 72,246 223,805,315
2024-11-15 32.57 32.89 31.26 31.29 -3.9% 83,931 267,609,834
2024-11-14 33.68 33.8 32.41 32.56 -2.66% 73,721 242,997,175
2024-11-13 33.63 34.09 32.72 33.45 -0.62% 85,738 285,126,063
2024-11-12 33.3 34.26 33.18 33.66 +1.26% 141,546 478,707,946
2024-11-11 33.14 33.5 32.34 33.24 -0.78% 113,059 372,486,033
2024-11-08 34.28 34.68 33.21 33.5 -0.83% 114,187 386,498,613
2024-11-07 31.6 33.78 31.48 33.78 +6.06% 136,537 448,181,925
2024-11-06 31.85 32.36 31.6 31.85 +0.35% 95,725 305,804,952
2024-11-05 31.46 32.11 31.01 31.74 +1.18% 111,055 352,095,063
2024-11-04 30.6 31.45 30.6 31.37 +2.92% 66,239 206,082,791
2024-11-01 31.12 31.25 30.4 30.48 -2.06% 78,074 240,150,549
2024-10-31 31.41 31.76 31.04 31.12 -1.3% 76,371 239,156,691
2024-10-30 31.93 32.25 31.27 31.53 -1.41% 73,738 233,292,782
2024-10-29 33.2 33.43 31.91 31.98 -3.24% 122,050 396,581,128
2024-10-28 32.4 33.22 31.62 33.05 +2.86% 143,561 466,334,029
2024-10-25 31.6 32.5 31.31 32.13 +1.68% 84,109 268,519,759
2024-10-24 31.7 32.26 31.57 31.6 -0.6% 71,513 228,051,551
2024-10-23 32.08 32.3 31.72 31.79 -0.97% 85,244 272,565,869
2024-10-22 32.61 32.94 31.71 32.1 -0.8% 119,562 384,984,228
2024-10-21 32.11 33 31.45 32.36 +2.89% 164,874 531,483,636
2024-10-18 30.09 32.65 29.53 31.45 +4.87% 155,549 480,609,418
2024-10-17 30.38 30.75 29.9 29.99 -0.23% 77,850 235,788,633
2024-10-16 29.7 30.42 29.5 30.06 -0.03% 75,425 226,434,496
2024-10-15 31.4 31.5 30 30.07 -3.56% 112,228 344,435,152
2024-10-14 31.45 31.49 30.15 31.18 +0.29% 107,417 331,405,487
2024-10-11 33.25 33.64 30.5 31.09 -7.44% 140,191 443,467,897
2024-10-10 34.8 36.15 33.4 33.59 -2.07% 144,930 498,248,841
2024-10-09 35.56 37.58 34.1 34.3 -9.31% 212,076 757,679,741
2024-10-08 39.24 39.24 34.68 37.82 +15.52% 241,851 906,119,221
2024-09-30 29.99 32.98 29.4 32.74 +15.24% 191,424 598,779,808
2024-09-27 27.3 29.06 27.18 28.41 +6.05% 111,865 313,218,840
2024-09-26 25.01 26.84 24.91 26.79 +6.95% 78,578 203,825,779
2024-09-25 25.42 25.89 25.02 25.05 -0.16% 64,577 164,388,558
2024-09-24 24.2 25.38 24.13 25.09 +4.72% 66,852 165,598,049
2024-09-23 24.4 24.75 23.96 23.96 -1.48% 39,305 95,527,857
2024-09-20 24.94 25.01 24.21 24.32 -2.56% 44,735 109,456,376
2024-09-19 24.8 25.49 24.4 24.96 +0.24% 40,610 101,466,355
2024-09-18 24.79 24.97 24.48 24.9 +0.48% 26,668 65,794,915
2024-09-13 25.18 25.27 24.76 24.78 -1.51% 27,427 68,463,393
2024-09-12 25.43 26.29 25.16 25.16 -0.59% 38,694 99,026,075
2024-09-11 24.74 25.5 24.7 25.31 +1.89% 38,820 97,962,263
2024-09-10 24.67 25.07 24.22 24.84 +0.69% 32,727 80,381,137
2024-09-09 24.53 24.91 24.28 24.67 +1.02% 42,863 105,542,901
2024-09-06 25.43 25.45 24.39 24.42 -3.67% 36,613 90,756,408
2024-09-05 25.13 25.64 25.11 25.35 +0.92% 32,113 81,563,768
2024-09-04 24.61 25.38 24.51 25.12 +2.16% 43,359 108,571,158
2024-09-03 24.78 25.16 24.41 24.59 +0.45% 44,522 110,261,356
2024-09-02 25.15 25.22 24.15 24.48 -2.39% 54,022 132,619,725
2024-08-30 25.05 25.69 24.83 25.08 -0.04% 52,096 131,789,329
2024-08-29 24.33 25.32 24.29 25.09 +2.74% 37,964 94,419,911
2024-08-28 24.47 24.75 24.36 24.42 -0.33% 25,465 62,411,366
2024-08-27 24.98 25.04 24.41 24.5 -2.04% 33,631 83,179,385
2024-08-26 24.89 25.31 24.52 25.01 -0.44% 36,343 90,319,936
2024-08-23 25.13 25.27 24.87 25.12 -0.04% 33,402 83,628,470
2024-08-22 25.29 25.48 25 25.13 -0.79% 28,755 72,351,749
2024-08-21 25.55 25.63 25.21 25.33 -0.94% 27,058 68,682,389
2024-08-20 25.72 25.81 25.44 25.57 -0.89% 46,578 119,471,850
2024-08-19 25.8 26.28 25.72 25.8 -0.19% 37,543 97,442,262
2024-08-16 26.07 26.09 25.73 25.85 -0.58% 31,002 80,170,074
2024-08-15 25.9 26.5 25.9 26 +0.15% 41,571 108,572,788
2024-08-14 26.48 26.48 25.87 25.96 -1.96% 42,008 109,473,224
2024-08-13 26.28 26.87 26.12 26.48 +0.38% 47,709 126,120,748
2024-08-12 25.8 26.77 25.62 26.38 +2.25% 61,723 162,624,704
2024-08-09 26.3 26.64 25.7 25.8 -1.68% 60,511 157,625,559
2024-08-08 27.18 27.39 25.29 26.24 -3.35% 105,650 276,027,581
2024-08-07 27.03 27.34 26.81 27.15 0% 45,717 124,027,623
2024-08-06 27.38 27.44 26.8 27.15 +1.88% 53,862 146,018,922
2024-08-05 26.65 27.71 26.59 26.65 -0.04% 74,845 203,056,598
2024-08-02 26.53 27.53 26.39 26.66 +0.49% 57,877 156,265,668
2024-08-01 26.74 27.08 26.45 26.53 -0.82% 51,953 138,620,585
2024-07-31 24.93 26.78 24.52 26.75 +7.91% 91,129 235,953,406
2024-07-30 25.87 25.88 23.86 24.79 -4.29% 106,252 263,130,990
2024-07-29 26.26 26.45 25.79 25.9 -1.15% 52,179 135,612,732
2024-07-26 26.32 26.59 26.05 26.2 +0.04% 45,794 120,428,296
2024-07-25 26.79 26.9 26.09 26.19 -1.98% 49,292 130,597,375
2024-07-24 27.2 27.47 26.69 26.72 -1.76% 57,119 154,650,704
2024-07-23 28.58 28.6 27.14 27.2 -4.83% 72,764 202,420,774
2024-07-22 28.27 28.7 27.8 28.58 +0.6% 56,501 159,768,530
2024-07-19 28.59 28.75 28.28 28.41 -0.63% 54,276 154,610,162
2024-07-18 29.1 29.1 28.38 28.59 -1.62% 64,658 184,992,053
2024-07-17 29.04 29.38 28.8 29.06 -0.34% 46,206 134,533,150
2024-07-16 28.6 29.36 28.51 29.16 +1.25% 58,889 170,703,707
2024-07-15 28.9 29.05 28.45 28.8 -0.07% 54,396 156,346,690
2024-07-12 28.67 28.96 28.26 28.82 +0.59% 51,947 148,831,748
2024-07-11 27.82 29.17 27.51 28.65 +4.18% 89,532 255,094,447
2024-07-10 26.57 27.92 26.4 27.5 +3.42% 78,930 216,067,277
2024-07-09 27.6 27.99 26.26 26.59 -1.26% 120,648 323,405,048
2024-07-08 27.5 27.5 26.87 26.93 -2.88% 48,550 131,766,615
2024-07-05 26.6 27.76 26.52 27.73 +4.17% 70,663 192,306,863
2024-07-04 26.75 27.04 26.57 26.62 -0.67% 38,726 103,572,997
2024-07-03 27.27 27.27 26.61 26.8 -2.19% 53,603 143,940,060
2024-07-02 27.9 28.04 27.1 27.4 -2.11% 66,110 181,186,960
2024-07-01 27.46 28.07 27.1 27.99 +2.87% 56,530 156,561,841
2024-06-28 27.39 27.95 27.11 27.21 -0.84% 41,761 114,784,283
2024-06-27 27.78 28.14 27.25 27.44 -1.65% 37,389 102,706,294
2024-06-26 26.96 28.05 26.94 27.9 +2.76% 47,868 131,558,692
2024-06-25 27.09 27.91 26.97 27.15 +0.7% 52,870 144,969,002
2024-06-24 27.39 27.64 26.81 26.96 -1.79% 38,318 103,929,593
2024-06-21 27.22 27.76 27.13 27.45 +0.81% 31,415 86,322,013
2024-06-20 27.49 27.89 27.2 27.23 -1.02% 32,844 90,294,964
2024-06-19 28.18 28.46 27.38 27.51 -2.38% 48,653 134,845,771
2024-06-18 28.03 28.21 27.54 28.18 +0.82% 55,090 154,099,238
2024-06-17 27.13 28.13 27.08 27.95 +3.1% 83,896 232,931,095
2024-06-14 27.6 27.76 26.52 27.11 -2.2% 103,061 277,414,444
2024-06-13 27.89 28.09 27.44 27.72 -0.61% 50,539 140,191,402
2024-06-12 27.85 28.25 27.66 27.89 +0.18% 43,496 121,652,326
2024-06-11 27.3 27.94 27 27.84 +1.27% 38,181 105,321,788
2024-06-07 27.81 27.93 27.4 27.49 -0.29% 36,968 102,103,880
2024-06-06 27.76 28.16 27.5 27.57 -0.65% 48,594 135,276,652
2024-06-05 28.11 28.19 27.72 27.75 -1.49% 37,625 105,236,172
2024-06-04 27.48 28.25 27.44 28.17 +1.81% 55,061 153,544,625
2024-06-03 27.58 28.06 27.38 27.67 +0.33% 57,300 158,673,476
2024-05-31 27.76 28.18 27.33 27.58 -1.22% 51,395 142,391,831
2024-05-30 27.82 28.6 27.63 27.92 +0.18% 44,026 123,603,729
2024-05-29 27.61 28.08 27.52 27.87 +0.94% 37,953 105,573,783
2024-05-28 27.98 28.15 27.5 27.61 -1.88% 50,475 139,928,802
2024-05-27 27.96 28.29 27.52 28.14 +0.32% 52,148 145,198,321
2024-05-24 28.09 28.53 27.97 28.05 -0.21% 40,660 114,884,571
2024-05-23 28.68 28.76 28.02 28.11 -1.51% 48,593 137,521,633
2024-05-22 29.11 29.14 28.46 28.54 -1.48% 42,097 120,897,270
2024-05-21 29.11 29.35 28.54 28.97 +0.1% 50,818 147,733,437
2024-05-20 29.33 29.86 28.66 28.94 +0.03% 68,316 199,050,733
2024-05-17 28.87 28.98 28.61 28.93 +0.45% 56,141 161,736,337
2024-05-16 29.1 29.5 28.62 28.8 -1.03% 82,262 238,688,200
2024-05-15 30.01 30.22 29.05 29.1 -4.5% 112,060 330,918,439
2024-05-14 29.69 30.65 29.58 30.47 +2.66% 127,203 384,743,487
2024-05-13 29 30.24 28.86 29.68 +1.3% 111,640 331,747,379
2024-05-10 29.08 29.7 29 29.3 -0.1% 74,522 218,225,912
2024-05-09 28.64 29.73 28.53 29.33 +2.41% 105,119 307,683,945
2024-05-08 29 29.2 28.3 28.64 -1.55% 105,351 301,842,835
2024-05-07 29.15 29.45 28.8 29.09 -1.09% 114,303 332,934,580
2024-05-06 28.1 29.59 27.83 29.41 +6.79% 231,805 671,865,818
2024-04-30 26.83 27.8 26.69 27.54 +1.62% 153,937 421,418,844
2024-04-29 26.38 27.2 26.21 27.1 +3.63% 192,171 514,676,995
2024-04-26 24.47 26.47 24.06 26.15 +12.23% 328,116 836,037,776
2024-04-25 22.98 23.43 22.83 23.3 +1.84% 65,392 151,400,901
2024-04-24 22.68 23.06 22.47 22.88 +1.33% 47,353 107,910,679
2024-04-23 22.61 23.18 22.12 22.58 -0.96% 66,586 149,884,962
2024-04-22 22.17 23.3 22.02 22.8 +2.89% 77,071 175,979,454
2024-04-19 22.4 22.64 22.03 22.16 -1.51% 50,226 111,903,662
2024-04-18 22.64 23.15 22.48 22.5 -1.53% 42,778 97,310,281
2024-04-17 23.16 23.38 22.6 22.85 -0.22% 67,711 154,363,761
2024-04-16 23.05 23.38 22.81 22.9 -0.87% 56,950 131,538,419
2024-04-15 22.84 23.77 22.84 23.1 +0.92% 64,887 150,629,258
2024-04-12 22.31 23.16 22.27 22.89 +2.88% 51,419 117,262,372
2024-04-11 21.96 22.5 21.86 22.25 +1.32% 41,083 91,426,501
2024-04-10 22.35 22.57 21.87 21.96 -1.74% 44,599 98,839,316
2024-04-09 22.1 22.68 22 22.35 +1.13% 61,646 137,980,756
2024-04-08 24.3 24.3 22 22.1 -9.54% 137,764 312,771,441
2024-04-03 24.39 24.93 23.9 24.43 +0.37% 105,428 258,032,971
2024-04-02 22.75 24.42 22.75 24.34 +5.83% 121,197 288,561,614
2024-04-01 22.23 23.21 22.23 23 +3.46% 76,355 172,804,469
2024-03-29 21.91 22.54 21.83 22.23 +1.74% 44,154 97,701,583
2024-03-28 22.15 22.44 21.75 21.85 -0.73% 40,105 88,441,798
2024-03-27 22.48 22.67 22.01 22.01 -2% 34,956 78,235,710
2024-03-26 22.67 22.83 22.22 22.46 -0.75% 38,113 85,767,116
2024-03-25 22.94 23.22 22.51 22.63 -1.18% 44,589 101,838,189
2024-03-22 23 23.15 22.57 22.9 -1.12% 55,794 127,259,276
2024-03-21 23.62 23.73 23.13 23.16 -1.99% 51,884 121,197,881
2024-03-20 23.53 23.86 23.47 23.63 +0.13% 47,021 111,224,290
2024-03-19 23.65 24 23.53 23.6 -0.72% 40,111 95,365,926
2024-03-18 23.69 23.87 23.47 23.77 +0.93% 60,947 144,526,043
2024-03-15 23.56 24.07 23.27 23.55 +0.94% 64,896 152,842,384
2024-03-14 23.88 24 23.16 23.33 -1.06% 52,749 123,698,922
2024-03-13 23.64 23.95 23.32 23.58 -0.3% 69,229 163,313,149
2024-03-12 23.7 23.77 23.09 23.65 -0.42% 91,812 215,542,438
2024-03-11 22.35 23.92 22.1 23.75 +8.8% 133,918 312,695,550
2024-03-08 21.79 21.98 21.52 21.83 +0.18% 63,933 138,967,166
2024-03-07 22.58 22.77 21.77 21.79 -4.09% 78,751 174,724,203
2024-03-06 22.6 23.09 22.35 22.72 -0.13% 87,661 199,460,499
2024-03-05 21.92 22.94 21.88 22.75 +2.02% 136,633 308,561,784
2024-03-04 20.77 22.65 20.77 22.3 +7.94% 146,346 322,571,357
2024-03-01 20.1 20.67 19.94 20.66 +2.94% 61,809 125,910,131
2024-02-29 19.77 20.14 19.75 20.07 +1.83% 55,728 111,233,928
2024-02-28 20.26 20.77 19.6 19.71 -2.71% 73,708 149,587,883
2024-02-27 20 20.26 19.83 20.26 +1.05% 41,790 83,886,785
2024-02-26 19.9 20.31 19.73 20.05 +1.01% 55,364 110,829,069
2024-02-23 19.8 19.86 19.37 19.85 +0.81% 45,078 88,445,709
2024-02-22 19.68 19.86 19.49 19.69 0% 47,039 92,343,044
2024-02-21 19.62 20.23 19.51 19.69 -0.56% 65,600 130,452,170
2024-02-20 19.81 20.22 19.63 19.8 -0.15% 47,621 94,297,741
2024-02-19 20.5 20.55 19.69 19.83 -3.13% 81,966 163,904,900
2024-02-08 20.3 22 20.21 20.47 +0.59% 127,838 270,758,974
2024-02-07 18.5 20.35 18.48 20.35 +10.6% 140,674 278,980,894
2024-02-06 16.5 18.49 16.45 18.4 +10.84% 98,800 174,002,007
2024-02-05 17.09 17.54 15.88 16.6 -2.35% 77,054 128,876,281
2024-02-02 17.71 17.91 16.77 17 -3.95% 62,136 107,673,123
2024-02-01 17.83 18.09 17.45 17.7 -0.9% 49,824 88,507,389
2024-01-31 18.3 18.45 17.8 17.86 -2.4% 44,706 80,714,817
2024-01-30 18.32 18.54 18.07 18.3 -0.65% 37,691 69,072,436
2024-01-29 18.72 19.03 18.36 18.42 -1.13% 30,009 55,882,312
2024-01-26 18.7 18.88 18.52 18.63 -0.75% 51,303 95,970,948
2024-01-25 18.59 18.93 18.4 18.77 +1.24% 41,746 78,057,681
2024-01-24 18.29 18.56 17.87 18.54 +1.87% 44,293 80,684,151
2024-01-23 18.1 18.37 17.81 18.2 +1% 43,180 78,317,396
2024-01-22 18.32 18.68 17.76 18.02 -6.73% 89,051 162,238,251
2024-01-19 19.24 19.52 19.08 19.32 +0.21% 30,848 59,630,645
2024-01-18 19.12 19.29 18.77 19.28 0% 42,147 80,004,733
2024-01-17 19.88 19.98 19.28 19.28 -3.21% 32,815 64,459,731
2024-01-16 20.1 20.18 19.64 19.92 -0.99% 35,487 70,602,138
2024-01-15 20.12 20.19 19.75 20.12 -0.25% 34,956 69,854,101
2024-01-12 20.76 20.95 20.17 20.17 -3.12% 50,745 103,861,694
2024-01-11 20.78 21.03 20.6 20.82 +0.77% 26,548 55,326,280
2024-01-10 20.6 20.96 20.39 20.66 +0.29% 30,677 63,529,680
2024-01-09 20.54 20.99 20.43 20.6 +0.05% 25,621 52,940,602
2024-01-08 21.04 21.18 20.59 20.59 -2.88% 26,861 56,137,464
2024-01-05 21.65 21.71 21.17 21.2 -1.85% 27,229 58,235,331
2024-01-04 22.08 22.18 21.58 21.6 -1.82% 28,538 62,024,755
2024-01-03 22.15 22.39 21.98 22 -0.9% 24,288 53,737,748
2024-01-02 22.3 22.43 21.88 22.2 -0.13% 38,444 85,246,376

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

ф╕нхЫ╜хМЦхнж 601117

近期数据

х▒▒чЕдхЫ╜щЩЕ 600546

近三个月

ч╗Пч║мцБТц╢ж-W 688326

2023年全年

цЭнх╖ЮщУ╢шбМ 600926

2024年一季度

х║╖х╛╖шО▒ 603987

2022-2023两年

ше┐хНЧшпБхИ╕ 600369

近期数据

хоБхдПх╗║цЭР 600449

2022-2023两年

цШОхЖацЦ░цЭР 688560

2024年至今

х╣┐ц▒╜щЫЖхЫв 601238

2024年至今

хдйхРИхЕЙшГ╜ 688599

2024年一季度

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
光伏产业
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
新能源汽车

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