ф╣ЕхР╛щлШчзС 300631

数据更新至:

添加到对比分析

22.12 +0.23%

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

22.12
+0.23% +0.05
22.06
开盘价
22.24
最高价
21.69
最低价
10,499
成交量
数据更新至: 2025-03-25

技术指标

22.54
MA5 (5日均线)
22.92
MA10 (10日均线)
22.62
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 22.06 22.24 21.69 22.12 +0.23% 10,499 23,065,640
2025-03-24 22.93 22.93 21.56 22.07 -3.07% 24,387 54,001,219
2025-03-21 22.9 23.28 22.75 22.77 -0.61% 24,834 57,117,745
2025-03-20 22.9 23.32 22.61 22.91 +0.44% 20,999 48,187,115
2025-03-19 23.29 23.36 22.69 22.81 -2.35% 25,566 58,795,109
2025-03-18 23.41 23.76 23.12 23.36 +0.09% 24,733 57,910,201
2025-03-17 23.48 23.49 23.2 23.34 +0.34% 20,277 47,256,488
2025-03-14 23.5 23.58 23.01 23.26 -0.68% 26,216 60,924,769
2025-03-13 23.24 23.44 22.92 23.42 +1.25% 37,647 87,449,694
2025-03-12 23.21 23.3 22.9 23.13 +0.13% 28,387 65,619,361
2025-03-11 22.64 23.12 22.47 23.1 +1.01% 27,485 62,694,484
2025-03-10 23.1 23.16 22.65 22.87 -0.35% 25,824 59,085,506
2025-03-07 22.22 23.68 22.11 22.95 +2.82% 69,007 158,865,054
2025-03-06 22.03 22.34 21.74 22.32 +2.34% 23,503 51,979,777
2025-03-05 22.08 22.12 21.51 21.81 -1.13% 17,715 38,450,473
2025-03-04 21.97 22.21 21.76 22.06 -0.41% 18,402 40,321,499
2025-03-03 21.64 22.4 21.64 22.15 +2.98% 29,097 64,496,181
2025-02-28 22.16 22.2 21.46 21.51 -2.98% 17,891 38,978,906
2025-02-27 22.3 22.45 21.71 22.17 -0.4% 29,493 65,286,727
2025-02-26 22.48 22.54 22.14 22.26 -0.58% 20,428 45,557,804
2025-02-25 22.41 22.66 22.31 22.39 -0.89% 20,506 45,970,018
2025-02-24 22.25 22.82 22.18 22.59 +0.8% 28,117 63,510,320
2025-02-21 22.31 22.52 22.06 22.41 -0.13% 29,767 66,507,706
2025-02-20 22.22 23 22.03 22.44 +0.99% 49,371 111,075,160
2025-02-19 21 22.22 21 22.22 +6.37% 50,927 111,472,116
2025-02-18 21.64 21.75 20.75 20.89 -3.47% 19,570 41,541,476
2025-02-17 21.21 21.78 21.1 21.64 +2.08% 24,056 51,651,503
2025-02-14 21.2 21.48 21.13 21.2 +0.19% 15,743 33,483,328
2025-02-13 21.66 21.85 21.15 21.16 -2.49% 16,855 36,148,674
2025-02-12 21.66 21.8 21.31 21.7 +0.32% 22,396 48,329,731
2025-02-11 21.79 22.15 21.52 21.63 -0.96% 16,965 36,860,068
2025-02-10 21.57 21.85 21.55 21.84 +0.97% 16,062 34,943,293
2025-02-07 21.51 21.89 21.36 21.63 +0.05% 22,561 48,974,038
2025-02-06 21.07 21.65 20.91 21.62 +2.27% 23,013 49,125,934
2025-02-05 21.19 21.2 20.88 21.14 +0.91% 15,604 32,866,391
2025-01-27 20.79 21.37 20.79 20.95 +1.21% 19,221 40,546,143
2025-01-24 20.72 20.8 20.31 20.7 +0.39% 14,628 30,031,470
2025-01-23 20.59 21.28 20.56 20.62 +1.18% 25,387 53,150,994
2025-01-22 20.52 20.85 20.26 20.38 -0.63% 10,742 22,013,148
2025-01-21 20.74 20.89 20.2 20.51 -1.01% 13,052 26,674,552
2025-01-20 20.7 21.09 20.61 20.72 +0.1% 17,838 37,240,893
2025-01-17 20.73 21.07 20.7 20.7 -0.96% 9,574 19,953,522
2025-01-16 21.23 21.37 20.73 20.9 -0.67% 14,605 30,762,213
2025-01-15 21.16 21.47 20.9 21.04 -0.57% 17,639 37,284,610
2025-01-14 20.56 21.2 20.56 21.16 +2.92% 23,801 49,842,392
2025-01-13 20.35 20.76 20.12 20.56 +0.34% 14,303 29,286,860
2025-01-10 20.72 21.38 20.45 20.49 -1.35% 21,419 44,628,605
2025-01-09 20.55 21.14 20.55 20.77 -0.24% 11,544 24,100,365
2025-01-08 20.7 20.89 20.09 20.82 +0.58% 15,703 32,332,997
2025-01-07 20.42 20.7 20.13 20.7 +1.72% 14,668 29,987,825
2025-01-06 20.38 20.93 19.73 20.35 +0.3% 14,174 28,997,457
2025-01-03 20.79 21.27 20.29 20.29 -3.06% 16,481 34,191,674
2025-01-02 21.15 21.94 20.54 20.93 -0.81% 21,676 45,872,154
2024-12-31 21.9 22.17 21 21.1 -3.34% 16,958 36,286,233
2024-12-30 22.2 22.37 21.79 21.83 -2.46% 13,712 30,201,707
2024-12-27 22.04 22.65 22.04 22.38 +0.77% 13,132 29,491,593
2024-12-26 21.84 22.45 21.78 22.21 +1.69% 12,462 27,670,873
2024-12-25 22.23 22.36 21.56 21.84 -1.75% 14,917 32,571,139
2024-12-24 22.18 22.47 21.73 22.23 +0.23% 13,902 30,698,581
2024-12-23 22.95 23.07 22.11 22.18 -1.86% 19,046 42,854,759
2024-12-20 22.25 22.98 22.18 22.6 +1.57% 14,996 33,946,199
2024-12-19 21.84 22.45 21.84 22.25 +0.09% 12,225 27,200,184
2024-12-18 22.06 22.63 21.64 22.23 +1.18% 16,431 36,577,003
2024-12-17 23 23 21.8 21.97 -4.48% 21,835 48,837,474
2024-12-16 22.95 23.33 22.81 23 -0.52% 14,342 33,076,066
2024-12-13 24.17 24.17 23.06 23.12 -3.43% 23,101 54,120,521
2024-12-12 23.8 24 23.43 23.94 +1.01% 27,984 66,560,766
2024-12-11 22.91 23.89 22.9 23.7 +3.27% 34,928 81,911,267
2024-12-10 23.3 23.61 22.83 22.95 +0.7% 20,989 48,696,257
2024-12-09 23.3 23.3 22.61 22.79 -1.21% 16,813 38,490,122
2024-12-06 22.98 23.17 22.71 23.07 +0.39% 20,069 46,055,731
2024-12-05 22.8 23.06 22.73 22.98 +0.04% 18,880 43,283,182
2024-12-04 23.5 23.92 22.83 22.97 -2.71% 26,048 60,681,873
2024-12-03 23.51 24.23 23.38 23.61 +0.51% 29,208 69,639,439
2024-12-02 23.27 23.67 23.23 23.49 +0.95% 21,541 50,594,059
2024-11-29 23.11 23.48 22.7 23.27 +0.52% 19,699 45,742,649
2024-11-28 23.33 23.58 23.07 23.15 -0.9% 15,431 36,080,562
2024-11-27 22.76 23.36 22.02 23.36 +2.05% 22,261 50,501,830
2024-11-26 23.35 23.63 22.86 22.89 -2.47% 18,047 41,833,246
2024-11-25 23.32 23.97 23 23.47 -0.25% 26,800 62,886,689
2024-11-22 24 25.14 23.4 23.53 -3.25% 50,130 120,974,931
2024-11-21 24 25.05 23.96 24.32 +0.37% 32,486 79,693,829
2024-11-20 23.38 24.52 23.38 24.23 +2.28% 33,917 81,440,605
2024-11-19 22.88 23.69 22.22 23.69 +4.59% 33,709 77,503,796
2024-11-18 23.25 23.72 22.41 22.65 -3.08% 32,486 74,394,831
2024-11-15 24.25 24.59 23.35 23.37 -4.3% 35,744 85,579,636
2024-11-14 25.29 25.78 24.41 24.42 -4.35% 37,538 93,768,468
2024-11-13 25.1 26.19 24.88 25.53 -0.08% 40,372 102,597,827
2024-11-12 26 26.94 25.4 25.55 -1.31% 64,851 170,406,281
2024-11-11 25.38 25.9 25.18 25.89 +2.05% 49,097 125,791,838
2024-11-08 26.2 26.44 25.25 25.37 -3.17% 63,667 164,571,125
2024-11-07 25.93 26.39 25 26.2 +0.04% 85,006 218,615,786
2024-11-06 26.44 27.69 26 26.19 -2.93% 132,942 356,140,239
2024-11-05 25.11 27.66 25.03 26.98 +4.37% 149,864 392,344,853
2024-11-04 24.9 26.41 23.88 25.85 +0.47% 132,404 333,258,967
2024-11-01 23.25 28 23.25 25.73 +8.57% 191,796 494,757,149
2024-10-31 22.82 24.9 22.71 23.7 +3.54% 71,531 170,147,732
2024-10-30 22.77 23.49 22.5 22.89 -0.91% 47,592 108,987,460
2024-10-29 24.34 24.42 22.88 23.1 -4.66% 66,542 155,997,166
2024-10-28 24 24.67 23.89 24.23 -0.62% 67,670 163,667,938
2024-10-25 23.4 25.8 23.4 24.38 +2.65% 108,441 265,381,540
2024-10-24 24 24.8 23.56 23.75 -8.65% 125,295 300,815,145
2024-10-23 21.88 26.39 21.28 26 +18.24% 196,220 493,339,959
2024-10-22 20.86 22.41 20.8 21.99 +5.22% 68,671 149,954,021
2024-10-21 20.5 20.98 20.39 20.9 +2.9% 40,857 84,611,071
2024-10-18 19.45 20.63 19.34 20.31 +4.42% 39,223 78,504,748
2024-10-17 19.7 19.99 19.41 19.45 -1.22% 20,951 41,282,279
2024-10-16 19.53 20.08 19.25 19.69 -0.66% 20,693 40,863,011
2024-10-15 20.36 20.55 19.79 19.82 -2.99% 28,647 57,802,196
2024-10-14 20.15 20.7 19.6 20.43 +2.05% 30,251 61,069,532
2024-10-11 21.4 21.68 19.76 20.02 -6.45% 37,738 77,340,851
2024-10-10 21.42 22.38 21 21.4 -0.23% 35,261 76,628,140
2024-10-09 24.21 24.21 21.35 21.45 -15.68% 69,683 161,189,955
2024-10-08 25 25.5 22.76 25.44 +17.78% 107,648 263,856,203
2024-09-30 19.41 21.98 18.98 21.6 +15.14% 100,453 206,060,048
2024-09-27 17.52 19 17.51 18.76 +7.88% 76,234 140,195,873
2024-09-26 16.99 17.4 16.86 17.39 +1.52% 34,785 59,775,417
2024-09-25 17.18 17.58 17.03 17.13 0% 47,926 82,803,386
2024-09-24 16.65 17.22 16.65 17.13 +2.45% 45,775 77,731,322
2024-09-23 16.83 16.97 16.6 16.72 +0.36% 29,998 50,305,065
2024-09-20 17.3 17.3 16.45 16.66 -4.47% 50,225 84,265,694
2024-09-19 17.5 17.59 17.12 17.44 -1.25% 48,353 83,884,656
2024-09-18 17.2 17.8 16.92 17.66 +1.15% 63,354 110,325,615
2024-09-13 16.65 18.21 15.96 17.46 +4.93% 89,973 153,075,860
2024-09-12 16.13 17.15 16.12 16.64 -0.24% 66,933 111,043,623
2024-09-11 15.38 18.13 15.38 16.68 +7.82% 73,281 123,038,121
2024-09-10 15.35 15.54 15.13 15.47 +1.64% 10,950 16,766,080
2024-09-09 15.37 15.43 15.09 15.22 -0.2% 7,553 11,504,028
2024-09-06 15.68 15.71 15.21 15.25 -2.87% 10,431 16,052,574
2024-09-05 15.79 15.9 15.6 15.7 -0.25% 10,572 16,611,521
2024-09-04 15.56 15.97 15.5 15.74 +0.38% 13,026 20,538,114
2024-09-03 15.46 15.8 15.23 15.68 +1.69% 9,124 14,254,769
2024-09-02 15.78 15.98 15.4 15.42 -2.41% 13,190 20,700,203
2024-08-30 15.56 16.05 15.53 15.8 +1.54% 14,125 22,367,528
2024-08-29 15.32 15.62 15.12 15.56 +1.17% 9,418 14,568,406
2024-08-28 15 15.56 14.96 15.38 +1.79% 14,551 22,315,938
2024-08-27 15.53 15.57 15.05 15.11 -4.06% 18,790 28,555,359
2024-08-26 15.02 15.77 15.02 15.75 +4.03% 16,873 26,279,065
2024-08-23 15.43 15.5 15.08 15.14 -1.88% 11,389 17,325,898
2024-08-22 15.71 15.86 15.43 15.43 -1.72% 9,969 15,521,321
2024-08-21 15.7 15.85 15.51 15.7 -0.25% 10,401 16,335,309
2024-08-20 16 16.19 15.64 15.74 -2.05% 12,950 20,532,508
2024-08-19 16.35 16.64 15.89 16.07 -2.67% 19,112 31,148,787
2024-08-16 16.57 16.94 16.37 16.51 -0.06% 23,790 39,442,774
2024-08-15 16.62 16.87 16.41 16.52 -1.9% 28,318 47,021,567
2024-08-14 17.08 17.75 16.8 16.84 -2.66% 38,353 66,179,500
2024-08-13 16.83 17.3 16.3 17.3 +3.59% 37,989 64,629,747
2024-08-12 16.55 17.2 16.43 16.7 +1.64% 21,201 35,601,917
2024-08-09 16.74 16.78 16.42 16.43 -1.26% 9,080 15,062,158
2024-08-08 16.85 16.86 16.44 16.64 -0.89% 7,772 12,931,291
2024-08-07 16.78 16.88 16.65 16.79 +0.06% 7,944 13,335,324
2024-08-06 16.48 16.88 16.48 16.78 +3.13% 14,099 23,569,884
2024-08-05 16.72 17.1 16.27 16.27 -4.01% 16,718 27,917,407
2024-08-02 17.22 17.5 16.87 16.95 -2.53% 15,534 26,724,004
2024-08-01 17.14 17.48 17.1 17.39 +0.93% 23,550 40,791,401
2024-07-31 16.76 17.26 16.53 17.23 +2.19% 30,129 51,211,674
2024-07-30 16.56 17.48 16.4 16.86 +1.81% 24,113 41,083,341
2024-07-29 16.94 16.94 16.53 16.56 -1.25% 11,419 18,956,258
2024-07-26 16.92 17.1 16.75 16.77 -0.83% 12,178 20,588,648
2024-07-25 16.54 17.15 16.54 16.91 +0.96% 11,709 19,802,356
2024-07-24 16.94 17.2 16.7 16.75 -2.22% 13,751 23,169,937
2024-07-23 17.51 17.78 17 17.13 -2.17% 13,637 23,739,762
2024-07-22 17.37 17.61 17.32 17.51 +0.23% 7,691 13,413,318
2024-07-19 17.32 17.6 17.22 17.47 +0.58% 9,063 15,825,394
2024-07-18 17.18 17.41 16.86 17.37 +0.35% 10,575 18,109,486
2024-07-17 17.68 17.68 17.15 17.31 -2.15% 13,156 22,778,165
2024-07-16 18.29 18.4 17.2 17.69 -3.49% 25,681 45,344,928
2024-07-15 18.55 18.62 18.22 18.33 -1.61% 8,781 16,079,302
2024-07-12 19.26 19.26 18.52 18.63 -2.97% 17,041 31,993,948
2024-07-11 19.03 19.31 18.92 19.2 +2.45% 12,543 24,050,966
2024-07-10 18.75 19.17 18.65 18.74 -0.27% 10,577 20,005,089
2024-07-09 18.59 18.85 18.1 18.79 +1.79% 12,115 22,478,268
2024-07-08 19.21 19.21 18.44 18.46 -3.15% 9,208 17,158,564
2024-07-05 18.64 19.16 18.41 19.06 +1.71% 9,064 17,119,038
2024-07-04 19.48 19.66 18.65 18.74 -3.8% 15,705 29,841,607
2024-07-03 19.77 19.96 19.45 19.48 -3.04% 16,762 32,999,088
2024-07-02 20.78 20.85 19.78 20.09 -3.65% 39,465 79,771,063
2024-07-01 20.16 21.55 19.9 20.85 +8.88% 53,008 109,888,328
2024-06-28 19.14 19.36 19 19.15 0% 6,819 13,099,388
2024-06-27 19.3 19.62 19.15 19.15 -1.74% 7,581 14,675,326
2024-06-26 18.67 19.5 18.5 19.49 +3.56% 11,017 21,074,895
2024-06-25 18.89 19.21 18.66 18.82 +0.11% 8,734 16,483,318
2024-06-24 19.4 19.66 18.68 18.8 -4.28% 12,976 24,735,240
2024-06-21 19.5 19.82 19.31 19.64 -0.36% 8,210 16,114,986
2024-06-20 20.09 20.23 19.6 19.71 -2.38% 9,608 19,054,758
2024-06-19 20.19 20.58 20.04 20.19 +0.85% 15,853 32,042,276
2024-06-18 19.71 20.02 19.42 20.02 +2.25% 10,306 20,344,087
2024-06-17 19.42 19.75 19.38 19.58 -0.2% 10,120 19,826,304
2024-06-14 19.88 19.88 19.38 19.62 -0.1% 10,173 19,989,262
2024-06-13 20.39 20.39 19.62 19.64 -3.01% 16,021 31,962,758
2024-06-12 20.03 20.33 19.98 20.25 +0.85% 9,454 19,132,030
2024-06-11 19.87 20.1 19.56 20.08 -0.69% 10,246 20,397,889
2024-06-07 20.59 20.6 19.8 20.22 +2.43% 15,017 30,126,999
2024-06-06 20.28 20.75 19.51 19.74 -1.1% 20,548 41,325,759
2024-06-05 20.28 20.28 19.87 19.96 -1.77% 8,676 17,397,191
2024-06-04 20.84 20.84 20.01 20.32 -2.07% 11,766 23,780,694
2024-06-03 21.19 21.19 20.47 20.75 -2.12% 12,234 25,354,710
2024-05-31 21.47 21.5 21.07 21.2 -0.98% 13,557 28,735,824
2024-05-30 21.54 22.09 21.32 21.41 -1.38% 13,323 28,823,156
2024-05-29 21.67 22.01 21.46 21.71 +0.09% 10,877 23,640,253
2024-05-28 21.89 22.32 21.6 21.69 -0.82% 12,190 26,768,784
2024-05-27 21.66 22.04 21.47 21.87 +0.23% 10,616 23,083,081
2024-05-24 21.88 22.16 21.69 21.82 -0.37% 10,705 23,522,895
2024-05-23 22.68 22.68 21.71 21.9 -3.44% 15,594 34,361,148
2024-05-22 22.7 22.99 22.62 22.68 -0.09% 10,897 24,809,303
2024-05-21 22.86 22.86 22.59 22.7 -1.13% 13,274 30,100,350
2024-05-20 23.05 23.35 22.79 22.96 -0.52% 16,505 38,072,390
2024-05-17 23 23.25 22.84 23.08 +0.22% 11,835 27,258,071
2024-05-16 22.8 23.21 22.8 23.03 +1.36% 14,547 33,499,742
2024-05-15 23.09 23.11 22.68 22.72 -1.13% 14,237 32,578,314
2024-05-14 23.46 23.48 22.82 22.98 -0.95% 18,327 42,169,862
2024-05-13 23.6 23.67 23.08 23.2 -2.07% 19,876 46,335,209
2024-05-10 24.3 24.87 23.61 23.69 -4.09% 38,100 92,016,760
2024-05-09 24.22 25.1 23.8 24.7 +1.6% 49,696 122,220,458
2024-05-08 24.65 25.1 24.01 24.31 -3.3% 59,434 144,876,581
2024-05-07 23.3 25.37 22.6 25.14 +5.85% 98,879 239,825,084
2024-05-06 22.85 24.46 22.38 23.75 +3.98% 73,204 170,129,860
2024-04-30 21.85 25.32 21.42 22.84 +4.58% 64,732 151,158,368
2024-04-29 21.61 21.86 20.78 21.84 +2.97% 24,190 51,614,793
2024-04-26 20.97 21.25 20.55 21.21 +1.14% 13,087 27,483,228
2024-04-25 20.5 21.25 20.43 20.97 +2.59% 16,182 33,900,982
2024-04-24 20.29 20.49 20.04 20.44 +1.44% 10,306 20,985,034
2024-04-23 20 20.38 19.42 20.15 +1.56% 12,827 25,898,646
2024-04-22 19.59 20.2 19.14 19.84 -0.3% 11,298 22,305,286
2024-04-19 20.01 20.35 19.75 19.9 -1.04% 12,810 25,600,133
2024-04-18 20.37 20.83 19.83 20.11 -1.03% 16,958 34,476,964
2024-04-17 19.14 20.53 19.14 20.32 +7.29% 23,480 47,417,067
2024-04-16 20.84 20.84 18.76 18.94 -9.03% 28,386 54,917,170
2024-04-15 22.25 22.52 20.33 20.82 -6.22% 30,081 63,573,010
2024-04-12 22.68 23.07 22.2 22.2 -0.98% 12,217 27,578,574
2024-04-11 22.24 22.93 21.99 22.42 +0.13% 14,356 32,408,831
2024-04-10 23.48 23.62 22.18 22.39 -4.72% 16,735 37,853,719
2024-04-09 22.4 23.71 22.34 23.5 +4.17% 21,818 50,738,093
2024-04-08 23.68 23.8 22.53 22.56 -4.33% 17,415 40,023,927
2024-04-03 23.77 23.94 23.26 23.58 -1.95% 20,699 48,731,283
2024-04-02 23.37 24.55 23.37 24.05 +2.17% 27,804 66,790,224
2024-04-01 23.22 23.75 22.82 23.54 +3.47% 18,525 43,426,431
2024-03-29 22.5 22.99 22.46 22.75 +1.2% 11,705 26,627,001
2024-03-28 22.06 22.75 22.06 22.48 +1.17% 13,395 30,165,954
2024-03-27 22.99 23.11 22.19 22.22 -2.67% 13,365 30,351,895
2024-03-26 22.94 23.1 22.2 22.83 +1.78% 16,182 36,673,303
2024-03-25 23.68 23.68 22.41 22.43 -4.06% 16,964 38,998,356
2024-03-22 23.8 24.06 23.26 23.38 -2.62% 17,292 40,690,868
2024-03-21 24.31 24.62 23.85 24.01 -1.23% 14,923 35,899,055
2024-03-20 24.1 24.46 23.95 24.31 +0.79% 15,187 36,794,032
2024-03-19 24.03 24.85 24.03 24.12 +0.42% 24,380 59,425,272
2024-03-18 23.95 24.18 23.51 24.02 +1.05% 17,372 41,353,793
2024-03-15 23.45 23.81 23.22 23.77 +0.72% 17,075 40,251,739
2024-03-14 23.92 24.17 23.29 23.6 -1.58% 18,680 44,330,629
2024-03-13 24.36 24.39 23.7 23.98 -1.52% 18,928 45,381,195
2024-03-12 24.43 24.6 23.83 24.35 -0.77% 27,444 66,374,985
2024-03-11 24.1 24.88 24.04 24.54 +1.2% 26,322 64,598,406
2024-03-08 24.7 24.97 23.9 24.25 -4.38% 37,243 90,294,719
2024-03-07 23.8 28 23.17 25.36 +6.11% 55,614 140,586,409
2024-03-06 23.1 24.36 23.1 23.9 +4.14% 32,563 77,242,209
2024-03-05 22.48 23.71 22.06 22.95 +3.15% 38,370 88,181,844
2024-03-04 22.34 22.7 21.67 22.25 -1.16% 17,585 38,938,275
2024-03-01 22.45 22.84 22.1 22.51 -0.13% 21,037 47,218,880
2024-02-29 21.3 22.98 21.26 22.54 +3.02% 29,478 65,420,010
2024-02-28 23.2 24.98 21.58 21.88 -4.25% 40,859 96,060,712
2024-02-27 21.57 22.85 21.56 22.85 +4.43% 20,324 45,817,752
2024-02-26 21.31 22.29 21.26 21.88 +2.92% 25,844 56,703,248
2024-02-23 20.74 21.49 20.45 21.26 +2.16% 19,638 41,500,787
2024-02-22 20.14 20.93 20.1 20.81 +1.12% 20,132 41,462,103
2024-02-21 19.73 22 19.7 20.58 +1.98% 25,780 53,576,020
2024-02-20 19.14 20.18 18.38 20.18 +5.43% 26,960 52,877,717
2024-02-19 18.91 19.95 18.91 19.14 +1.32% 21,725 42,198,524
2024-02-08 16.26 18.94 16.26 18.89 +12.37% 35,183 61,712,039
2024-02-07 16.81 17.75 15.71 16.81 -0.24% 32,808 54,800,478
2024-02-06 16.61 18.37 14.5 16.85 +1.63% 45,499 72,626,832
2024-02-05 19.98 19.99 16.5 16.58 -17.92% 42,631 75,053,314
2024-02-02 21.56 22.29 19.5 20.2 -6.48% 23,180 48,498,162
2024-02-01 24.47 24.47 21.35 21.6 -10% 30,428 67,144,093
2024-01-31 25.79 25.79 23.64 24 -4.95% 10,270 25,136,197
2024-01-30 26.01 26.47 25.2 25.25 -3.66% 6,299 16,235,642
2024-01-29 27.15 27.6 26.18 26.21 -3.64% 7,099 18,830,005
2024-01-26 27.59 28.16 27.15 27.2 -1.31% 6,430 17,776,828
2024-01-25 26.3 27.6 25.91 27.56 +4.2% 10,955 29,610,501
2024-01-24 27.03 27.33 25.42 26.45 -1.67% 11,876 31,138,317
2024-01-23 26.73 27.28 25.78 26.9 -0.44% 15,524 41,011,181
2024-01-22 28.8 28.91 26.63 27.02 -6.73% 15,500 42,984,386
2024-01-19 29.13 29.48 28.7 28.97 -0.62% 9,929 28,899,153
2024-01-18 29.09 29.36 27.91 29.15 +0.34% 13,544 38,627,623
2024-01-17 29.78 30.01 29.05 29.05 -2.52% 9,114 26,793,836
2024-01-16 30.07 30.49 29.08 29.8 -1.23% 17,624 52,395,950
2024-01-15 29.88 31.45 29.8 30.17 +0.5% 27,888 85,563,941
2024-01-12 29 30.86 28.6 30.02 +4.97% 30,221 91,114,506
2024-01-11 28.14 29.1 27.78 28.6 +2.33% 14,038 40,137,782
2024-01-10 28.2 28.27 27.45 27.95 +0.18% 8,155 22,758,515
2024-01-09 28.13 28.35 27.67 27.9 +0.36% 6,761 18,881,171
2024-01-08 28.55 29.05 27.8 27.8 -2.66% 4,913 13,822,338
2024-01-05 29.02 29.29 28.38 28.56 -1.69% 6,494 18,681,048
2024-01-04 29.13 29.27 28.78 29.05 -0.24% 5,388 15,601,946
2024-01-03 28.77 29.41 28.66 29.12 -0.99% 8,476 24,671,670
2024-01-02 29.41 29.95 29.13 29.41 +0.82% 11,499 34,000,153

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

ш┐Ец╕╕чзСцКА 300467

近期数据

шЙ╛ш┐кшНпф╕Ъ 688488

2024年一季度

ф╣РцЩохМ╗чЦЧ 300003

近半年

чЫЫцЩпх╛о 603375

2023年全年

хНЧф║мшБЪщЪЖ 300644

近三个月

х╕Еф╕░чФ╡хЩи 605336

2023年全年

щЗСш┐кхЕЛ 688670

近半年

хНЧ чО╗я╝б 000012

2024年至今

STф╕нчПа 600568

近半年

хЬгц│ЙщЫЖхЫв 605589

2024年一季度

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
虚拟现实
芯片
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年

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