цнгц╡╖чФЯчЙй 300653

数据更新至:

添加到对比分析

22.41 +0.09%

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

22.41
+0.09% +0.02
22.3
开盘价
22.68
最高价
22.2
最低价
13,296
成交量
数据更新至: 2025-03-25

技术指标

22.66
MA5 (5日均线)
22.75
MA10 (10日均线)
22.18
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 22.3 22.68 22.2 22.41 +0.09% 13,296 29,813,763
2025-03-24 22.36 22.57 21.89 22.39 +0.13% 27,000 60,004,003
2025-03-21 22.89 22.95 22.33 22.36 -2.32% 25,084 56,569,782
2025-03-20 23.15 23.24 22.83 22.89 -1.46% 26,289 60,483,641
2025-03-19 23.26 23.57 23.1 23.23 -0.26% 25,824 60,263,916
2025-03-18 23.65 23.79 23.19 23.29 -1.36% 36,062 84,447,550
2025-03-17 22.99 23.99 22.64 23.61 +3.33% 74,181 173,424,867
2025-03-14 22.17 23.04 22.01 22.85 +3.21% 50,324 113,321,032
2025-03-13 22.37 22.44 21.95 22.14 -0.94% 23,829 52,754,587
2025-03-12 22.42 22.68 22.09 22.35 -0.13% 34,706 77,825,564
2025-03-11 22.11 22.54 21.9 22.38 +0.36% 31,183 69,364,757
2025-03-10 21.9 22.65 21.88 22.3 +1.87% 37,584 83,481,036
2025-03-07 21.91 22.23 21.72 21.89 -1.53% 28,271 61,998,831
2025-03-06 21.77 22.44 21.77 22.23 +1.65% 56,522 125,532,660
2025-03-05 21.13 22.18 20.81 21.87 +3.21% 57,926 124,951,377
2025-03-04 20.85 21.26 20.74 21.19 +1.78% 20,472 43,190,345
2025-03-03 20.69 21.21 20.68 20.82 +0.58% 21,742 45,625,155
2025-02-28 21.27 21.31 20.65 20.7 -2.77% 23,826 49,889,858
2025-02-27 21.36 21.45 20.97 21.29 -0.56% 24,350 51,635,372
2025-02-26 21.23 21.44 21.04 21.41 +1.42% 20,795 44,202,900
2025-02-25 21.29 21.44 21.07 21.11 -1.63% 20,029 42,516,049
2025-02-24 21.61 21.61 21.29 21.46 -0.88% 21,095 45,238,375
2025-02-21 21.9 22.14 21.4 21.65 -0.73% 29,581 63,905,207
2025-02-20 21.57 22.1 21.55 21.81 +0.79% 25,779 56,372,165
2025-02-19 21.39 21.82 21.22 21.64 +1.55% 20,374 43,863,045
2025-02-18 22.02 22.03 21.25 21.31 -3.4% 35,159 75,902,684
2025-02-17 21.29 22.15 21.16 22.06 +5.05% 62,417 136,251,308
2025-02-14 20.52 21.1 20.52 21 +2.14% 25,941 54,253,525
2025-02-13 20.74 20.75 20.51 20.56 -0.82% 15,887 32,724,081
2025-02-12 20.71 20.78 20.56 20.73 0% 13,510 27,892,515
2025-02-11 21.12 21.15 20.68 20.73 -1.85% 21,150 43,926,252
2025-02-10 20.79 21.12 20.46 21.12 +2.52% 27,426 57,295,714
2025-02-07 20.3 20.99 20.23 20.6 +1.23% 22,134 45,661,765
2025-02-06 19.97 20.37 19.78 20.35 +1.9% 17,054 34,346,334
2025-02-05 20.11 20.27 19.87 19.97 -0.65% 13,727 27,480,961
2025-01-27 20.24 20.46 20.1 20.1 -0.4% 10,352 20,997,693
2025-01-24 20.12 20.2 19.88 20.18 +0.2% 16,102 32,289,206
2025-01-23 20.31 20.59 20.08 20.14 -0.49% 12,577 25,616,843
2025-01-22 20.36 20.39 20.02 20.24 -0.59% 7,279 14,661,628
2025-01-21 20.63 20.66 20.23 20.36 -0.73% 9,852 20,029,380
2025-01-20 20.4 20.63 20.3 20.51 +1.43% 11,466 23,514,252
2025-01-17 20.26 20.35 20 20.22 -0.2% 9,845 19,882,519
2025-01-16 20.59 20.7 20.13 20.26 -1.12% 12,545 25,621,411
2025-01-15 20.68 20.68 20.42 20.49 -1.06% 8,337 17,098,839
2025-01-14 20.33 20.71 20.21 20.71 +2.47% 13,281 27,207,358
2025-01-13 19.79 20.26 19.7 20.21 +1.61% 8,386 16,791,863
2025-01-10 20.25 20.33 19.89 19.89 -1.68% 8,553 17,170,357
2025-01-09 20.35 20.47 20.08 20.23 -0.59% 10,240 20,743,475
2025-01-08 20.5 20.66 19.96 20.35 -1.12% 11,770 23,928,982
2025-01-07 20.63 20.7 20.15 20.58 -0.19% 12,655 25,856,171
2025-01-06 20 20.74 19.88 20.62 +3.1% 20,200 41,346,413
2025-01-03 20.54 20.73 20 20 -2.15% 16,960 34,523,426
2025-01-02 21.3 21.36 20.3 20.44 -4.04% 21,327 44,429,706
2024-12-31 21.86 21.98 21.22 21.3 -2.56% 13,070 28,153,644
2024-12-30 21.85 22.25 21.76 21.86 -0.46% 13,213 28,936,266
2024-12-27 21.88 22.15 21.81 21.96 +0.41% 14,498 31,910,401
2024-12-26 21.51 22.28 21.51 21.87 +0.88% 14,496 31,833,474
2024-12-25 22.15 22.28 21.56 21.68 -1.63% 16,221 35,283,122
2024-12-24 21.91 22.18 21.8 22.04 +0.78% 11,420 25,139,189
2024-12-23 22.51 22.65 21.81 21.87 -2.84% 19,866 43,769,776
2024-12-20 22.18 22.67 22.01 22.51 +1.53% 16,021 36,038,388
2024-12-19 22 22.35 21.96 22.17 -1.38% 15,108 33,415,956
2024-12-18 22.09 22.75 21.73 22.48 +2.04% 22,530 50,348,648
2024-12-17 22.67 22.79 21.93 22.03 -3.25% 23,377 52,024,515
2024-12-16 22.82 23.1 22.57 22.77 -0.39% 17,756 40,544,263
2024-12-13 23.37 23.37 22.8 22.86 -2.14% 23,205 53,316,634
2024-12-12 23.4 23.66 23.18 23.36 +0.21% 32,017 74,984,535
2024-12-11 22.6 23.36 22.57 23.31 +2.87% 34,116 78,467,338
2024-12-10 23.22 23.49 22.62 22.66 -0.74% 36,812 84,660,103
2024-12-09 22.62 23.12 22.42 22.83 +1.92% 34,658 78,709,432
2024-12-06 22.28 22.6 22.09 22.4 +0.49% 20,567 45,960,427
2024-12-05 22.22 22.5 22.06 22.29 +0.54% 15,560 34,631,719
2024-12-04 22.73 22.73 22.06 22.17 -2.51% 19,167 42,881,927
2024-12-03 22.59 22.86 22.35 22.74 +0.35% 21,478 48,619,259
2024-12-02 22.24 22.78 22.13 22.66 +1.8% 24,150 54,288,849
2024-11-29 21.88 22.51 21.88 22.26 +1.04% 24,448 54,414,934
2024-11-28 21.93 22.18 21.85 22.03 +0.46% 18,228 40,169,670
2024-11-27 21.52 21.95 21.04 21.93 +1.95% 20,414 43,845,173
2024-11-26 21.55 21.98 21.41 21.51 -0.23% 16,330 35,449,958
2024-11-25 21.38 21.75 21.21 21.56 +1.55% 17,775 38,144,086
2024-11-22 22.52 22.56 21.17 21.23 -5.64% 30,357 66,194,373
2024-11-21 22.76 22.77 22.26 22.5 -1.19% 19,050 42,897,974
2024-11-20 22.28 22.78 22.26 22.77 +1.7% 23,763 53,656,821
2024-11-19 22.08 22.43 21.81 22.39 +2.33% 21,291 47,191,781
2024-11-18 22.41 22.68 21.78 21.88 -2.54% 28,766 63,617,323
2024-11-15 22.83 23.15 22.43 22.45 -2.35% 29,391 67,171,340
2024-11-14 24.14 24.14 22.95 22.99 -4.92% 48,121 113,020,471
2024-11-13 24.46 24.72 23.77 24.18 -1.14% 42,316 102,511,423
2024-11-12 24.39 25.1 24.14 24.46 +0.82% 71,889 177,526,280
2024-11-11 23.64 24.28 23.55 24.26 +1.93% 53,062 126,874,366
2024-11-08 24.11 24.48 23.64 23.8 -0.63% 52,773 126,717,372
2024-11-07 23.62 23.95 23.2 23.95 +1.53% 49,214 117,048,993
2024-11-06 23.85 24.02 23.39 23.59 -1.13% 56,099 133,169,241
2024-11-05 23.5 23.97 23.33 23.86 +0.76% 49,369 117,023,715
2024-11-04 23.4 23.78 23.2 23.68 +0.85% 43,696 102,782,564
2024-11-01 24.07 24.6 23.28 23.48 -3.26% 66,416 158,483,341
2024-10-31 23.7 24.49 22.97 24.27 +3.19% 100,829 240,255,780
2024-10-30 22.63 25.56 22.22 23.52 +2.8% 86,604 204,459,772
2024-10-29 23.44 24.18 22.84 22.88 -2.22% 42,975 100,760,819
2024-10-28 22.88 23.41 22.72 23.4 +2.01% 37,455 86,475,117
2024-10-25 22.51 23.06 22.32 22.94 +1.37% 31,812 72,299,329
2024-10-24 22.6 23.07 22.59 22.63 +0.18% 29,208 66,832,519
2024-10-23 23 23.21 22.55 22.59 -2.17% 38,662 87,827,004
2024-10-22 23.06 23.27 22.61 23.09 0% 33,716 77,534,290
2024-10-21 22.55 23.27 22.33 23.09 +2.39% 42,163 96,169,121
2024-10-18 21.72 22.96 21.72 22.55 +2.92% 37,659 84,081,420
2024-10-17 21.93 22.31 21.88 21.91 +0.37% 27,755 61,326,815
2024-10-16 21.81 22.26 21.62 21.83 -0.86% 20,045 43,935,298
2024-10-15 22.63 22.96 22 22.02 -3.42% 26,858 60,322,647
2024-10-14 22.63 22.88 21.9 22.8 +0.75% 34,905 78,325,331
2024-10-11 23.7 23.82 22.31 22.63 -5% 38,170 87,331,607
2024-10-10 23.91 24.9 23.55 23.82 -0.17% 40,743 98,833,117
2024-10-09 25.36 25.56 23.82 23.86 -12.63% 82,017 203,117,103
2024-10-08 28.28 28.57 24.41 27.31 +14.7% 142,670 380,391,766
2024-09-30 21.91 24.23 21.39 23.81 +13.38% 78,799 179,786,962
2024-09-27 19.99 21.29 19.83 21 +6.28% 42,972 88,552,281
2024-09-26 18.75 19.83 18.53 19.76 +5.16% 35,710 68,525,984
2024-09-25 18.63 19.18 18.63 18.79 +1.4% 29,969 56,827,351
2024-09-24 17.78 18.54 17.71 18.53 +4.69% 22,223 40,491,463
2024-09-23 18.04 18.22 17.65 17.7 -1.94% 14,539 25,914,960
2024-09-20 18.88 18.96 17.85 18.05 -4.19% 23,132 42,200,949
2024-09-19 18.63 18.97 18.33 18.84 +2.45% 13,859 25,994,712
2024-09-18 18.69 18.79 18.17 18.39 -1.5% 12,319 22,622,244
2024-09-13 19 19.1 18.61 18.67 -1.43% 8,847 16,647,589
2024-09-12 19.13 19.36 18.88 18.94 -0.99% 11,245 21,526,140
2024-09-11 19.06 19.28 18.88 19.13 +0.53% 12,017 22,968,207
2024-09-10 19.37 19.48 18.68 19.03 0% 18,061 34,607,514
2024-09-09 19.1 19.5 18.78 19.03 +0.79% 23,825 45,861,980
2024-09-06 19.52 19.58 18.88 18.88 -3.28% 10,636 20,409,538
2024-09-05 19.28 19.57 19.28 19.52 +1.35% 11,777 22,928,368
2024-09-04 19.1 19.42 19.1 19.26 -0.1% 10,424 20,111,913
2024-09-03 19.11 19.45 19.03 19.28 +0.42% 12,992 25,030,625
2024-09-02 19.3 19.82 19.13 19.2 -1.08% 24,702 48,018,900
2024-08-30 19.19 19.78 19.02 19.41 +1.41% 22,257 43,277,083
2024-08-29 18.85 19.22 18.6 19.14 +1.97% 14,785 28,124,320
2024-08-28 18.4 19.03 18.38 18.77 +1.35% 20,361 38,263,477
2024-08-27 18.72 18.97 18.43 18.52 -1.8% 12,439 23,220,852
2024-08-26 18.77 18.89 18.55 18.86 +0.37% 11,250 21,128,779
2024-08-23 18.71 18.96 18.48 18.79 +0.37% 17,213 32,214,439
2024-08-22 19.3 19.35 18.67 18.72 -3.01% 22,430 42,463,980
2024-08-21 19.6 19.79 19.28 19.3 -2.43% 20,857 40,779,489
2024-08-20 20.43 20.43 19.65 19.78 -3.18% 37,188 73,925,070
2024-08-19 20.4 20.68 20.35 20.43 -1.11% 27,919 57,140,046
2024-08-16 20.3 21.11 20.13 20.66 +1.52% 44,549 91,992,221
2024-08-15 20.09 20.45 20.08 20.35 +0.3% 28,333 57,426,213
2024-08-14 20.33 20.6 20.09 20.29 -0.98% 31,960 64,784,697
2024-08-13 20.53 20.95 20 20.49 -1.82% 74,542 152,410,591
2024-08-12 22.06 22.06 20.5 20.87 -14.68% 169,041 359,366,525
2024-08-09 25.34 25.34 23.9 24.46 +15.81% 241,815 605,670,205
2024-08-08 21.1 21.43 20.89 21.12 +0.38% 9,749 20,602,073
2024-08-07 21.41 21.41 20.98 21.04 -1.13% 18,263 38,658,931
2024-08-06 21.44 21.71 21.09 21.28 +0.38% 24,106 51,525,641
2024-08-05 21.3 21.95 21.18 21.2 -1.03% 23,578 50,991,528
2024-08-02 21.31 21.98 21.1 21.42 -0.09% 23,539 51,108,403
2024-08-01 21.69 21.85 21.28 21.44 -0.92% 16,514 35,546,713
2024-07-31 20.67 21.96 20.56 21.64 +4.74% 24,540 52,636,029
2024-07-30 21.47 21.57 20.58 20.66 -3.46% 15,455 32,376,491
2024-07-29 21.91 22.12 21.38 21.4 -2.33% 11,833 25,744,797
2024-07-26 21.78 22.22 21.78 21.91 -0.18% 9,889 21,753,294
2024-07-25 21.69 22.08 21.45 21.95 +1.06% 14,907 32,576,290
2024-07-24 21.81 22.14 21.6 21.72 -0.82% 12,970 28,381,038
2024-07-23 22.7 22.9 21.82 21.9 -3.69% 21,484 47,973,209
2024-07-22 21.91 22.76 21.7 22.74 +4.03% 28,440 63,738,717
2024-07-19 21.54 22.2 21.39 21.86 +1.44% 17,604 38,579,606
2024-07-18 21.32 21.6 21.08 21.55 +0.19% 10,140 21,705,727
2024-07-17 21.5 21.64 21.35 21.51 +0.23% 9,921 21,345,617
2024-07-16 21.4 21.68 21.29 21.46 -0.33% 9,987 21,442,629
2024-07-15 21.77 21.88 21.3 21.53 -1.33% 11,861 25,592,613
2024-07-12 21.46 21.99 21.3 21.82 +1.72% 22,152 48,078,712
2024-07-11 21.21 21.8 20.96 21.45 +3.27% 18,498 39,486,697
2024-07-10 20.5 21.1 20.35 20.77 +1.07% 13,408 27,872,784
2024-07-09 20.2 20.63 19.91 20.55 +0.83% 11,824 24,035,880
2024-07-08 20.7 20.95 20.28 20.38 -2.07% 14,090 28,900,120
2024-07-05 20.08 20.9 19.87 20.81 +3.17% 17,752 36,434,555
2024-07-04 21.43 21.45 20.11 20.17 -7.43% 29,138 60,363,181
2024-07-03 20.04 22.4 20 21.79 +7.98% 35,030 73,718,945
2024-07-02 20.36 20.46 20.11 20.18 -0.84% 5,750 11,657,385
2024-07-01 20.45 20.45 19.7 20.35 0% 11,303 22,677,207
2024-06-28 20.48 20.83 20.33 20.35 -1.26% 9,026 18,582,554
2024-06-27 20.82 20.86 20.42 20.61 -1.29% 9,250 19,057,727
2024-06-26 20.29 20.88 20.23 20.88 +2.65% 8,872 18,253,547
2024-06-25 20.48 20.7 20.22 20.34 -0.68% 10,535 21,522,321
2024-06-24 20.77 20.86 20.38 20.48 -2.52% 11,775 24,191,222
2024-06-21 20.61 21.03 20.52 21.01 +1.5% 9,312 19,394,927
2024-06-20 20.99 21.34 20.69 20.7 -1.66% 14,217 29,818,458
2024-06-19 21.6 21.68 20.93 21.05 -2.86% 17,769 37,622,637
2024-06-18 21.9 22.18 21.48 21.67 -1.19% 19,597 42,534,481
2024-06-17 22.06 22.24 21.9 21.93 -1.13% 15,171 33,387,111
2024-06-14 22.02 22.4 21.62 22.18 -2.85% 25,752 56,846,909
2024-06-13 23.1 23.29 22.67 22.83 -0.95% 19,068 43,496,913
2024-06-12 22.9 23.43 22.8 23.05 +0.35% 16,998 39,303,850
2024-06-11 22.6 22.99 22.27 22.97 +1.95% 12,959 29,414,096
2024-06-07 22.7 22.95 22.52 22.53 0% 11,954 27,147,924
2024-06-06 23.1 23.37 22.5 22.53 -2.09% 19,094 43,532,650
2024-06-05 23.1 23.56 22.95 23.01 -0.78% 18,818 43,921,843
2024-06-04 23 23.34 22.65 23.19 +0.91% 14,844 34,109,064
2024-06-03 23.49 23.49 22.86 22.98 -2.05% 15,655 36,203,019
2024-05-31 23.41 23.74 23.41 23.46 +0.04% 11,503 27,081,586
2024-05-30 23.2 23.65 23.18 23.45 +0.04% 9,949 23,351,565
2024-05-29 23.41 23.65 23.3 23.44 +0.56% 11,135 26,089,605
2024-05-28 23.61 23.69 23.3 23.31 -1.77% 12,325 28,905,594
2024-05-27 23.6 23.78 23.05 23.73 +0.55% 20,097 47,090,240
2024-05-24 23.87 23.95 23.59 23.6 +0.13% 18,876 44,842,172
2024-05-23 24.4 24.55 23.41 23.57 -4.07% 33,529 80,096,655
2024-05-22 24.95 25.19 24.34 24.57 -0.73% 25,905 63,986,603
2024-05-21 25.13 25.17 24.56 24.75 -1.82% 21,044 52,103,339
2024-05-20 24.84 25.33 24.74 25.21 +1.2% 29,996 75,365,766
2024-05-17 24.7 24.96 24.48 24.91 +0.77% 21,417 53,005,958
2024-05-16 25 25.15 24.51 24.72 -0.36% 24,366 60,342,565
2024-05-15 25.42 25.49 24.6 24.81 -2.74% 34,966 87,193,183
2024-05-14 25.71 25.99 25.4 25.51 -0.35% 40,908 104,988,208
2024-05-13 25.48 26.25 25.25 25.6 0% 48,531 124,805,814
2024-05-10 26.61 27.39 25.6 25.6 -5.22% 89,251 235,533,301
2024-05-09 26.65 27.84 26.1 27.01 -2.6% 119,940 322,245,858
2024-05-08 26.51 27.96 25.82 27.73 +10.96% 136,532 369,396,146
2024-05-07 24.86 25.06 24.42 24.99 +0.08% 41,166 101,791,457
2024-05-06 23.8 24.97 23.7 24.97 +5.76% 67,316 165,188,373
2024-04-30 22.91 24.39 22.8 23.61 +2.7% 41,246 96,742,547
2024-04-29 22.68 23.25 22.08 22.99 -3.61% 48,839 111,337,128
2024-04-26 23.25 23.87 23.25 23.85 +2.27% 23,755 55,991,802
2024-04-25 22.62 23.59 22.61 23.32 +2.28% 22,287 51,775,541
2024-04-24 22.78 22.97 22.51 22.8 0% 16,489 37,419,848
2024-04-23 23 23.08 22.15 22.8 -0.13% 22,945 51,999,811
2024-04-22 22.25 23.3 22.25 22.83 +2.33% 36,801 84,143,416
2024-04-19 22.3 22.55 21.91 22.31 -1.28% 30,814 68,406,378
2024-04-18 22.66 22.81 22.21 22.6 -0.75% 16,670 37,664,920
2024-04-17 22.45 23.08 22.43 22.77 +2.52% 16,328 37,127,704
2024-04-16 22.82 23.02 22.01 22.21 -3.43% 19,187 42,981,809
2024-04-15 22.7 23.29 22.5 23 +0.66% 20,578 47,235,145
2024-04-12 22.9 23.32 22.82 22.85 -0.87% 11,281 25,957,702
2024-04-11 23.21 23.59 23 23.05 -1.5% 12,016 27,869,173
2024-04-10 24.05 24.2 23.31 23.4 -2.78% 15,907 37,621,853
2024-04-09 23.25 24.07 23.2 24.07 +3.44% 24,065 56,991,215
2024-04-08 23.98 23.98 23.27 23.27 -2.51% 19,082 44,796,213
2024-04-03 24.38 24.5 23.81 23.87 -1.08% 29,467 70,967,447
2024-04-02 24.88 25.2 23.95 24.13 +0.29% 52,595 128,821,045
2024-04-01 24.2 24.5 23.9 24.06 -0.33% 18,676 44,974,249
2024-03-29 23.84 24.15 23.52 24.14 +1.26% 11,212 26,778,886
2024-03-28 23.43 24.2 23.33 23.84 +1.4% 19,221 45,902,557
2024-03-27 23.4 24.06 23.22 23.51 0% 21,452 50,801,227
2024-03-26 23.9 24.02 23.17 23.51 -1.96% 18,616 43,718,333
2024-03-25 24 24.34 23.94 23.98 -1.11% 22,367 53,905,138
2024-03-22 24.36 24.4 23.97 24.25 -0.78% 23,959 57,961,994
2024-03-21 24.7 24.78 24.26 24.44 -0.77% 15,689 38,343,596
2024-03-20 24.45 24.94 24.33 24.63 +0.45% 17,440 42,934,192
2024-03-19 24.83 24.91 24.44 24.52 -1.61% 18,766 46,225,027
2024-03-18 24.74 25.05 24.36 24.92 +0.61% 27,708 68,487,701
2024-03-15 24.46 24.96 24.29 24.77 +0.9% 27,328 67,190,683
2024-03-14 24.26 25.2 24.26 24.55 +1.91% 47,028 115,893,095
2024-03-13 23.92 24.22 23.68 24.09 +0.75% 21,565 51,647,107
2024-03-12 23.73 24.26 23.71 23.91 +0.72% 27,872 66,895,563
2024-03-11 23.1 23.82 22.9 23.74 +2.82% 19,936 46,694,027
2024-03-08 22.91 23.25 22.72 23.09 +0.65% 10,997 25,294,205
2024-03-07 23.55 23.82 22.9 22.94 -3.21% 16,515 38,575,750
2024-03-06 24 24.1 23.1 23.7 -1.66% 21,358 50,480,013
2024-03-05 24.49 24.49 23.7 24.1 -2.23% 21,583 51,980,334
2024-03-04 23.7 24.66 23.56 24.65 +3.83% 31,635 76,663,204
2024-03-01 23.7 23.89 23.28 23.74 +0.17% 18,001 42,479,772
2024-02-29 22.95 23.78 22.87 23.7 +2.86% 20,905 48,968,765
2024-02-28 23.99 25.03 23.03 23.04 -3.6% 46,446 112,294,057
2024-02-27 23.55 23.95 23.36 23.9 +1.4% 22,429 52,906,327
2024-02-26 23.4 23.98 23.1 23.57 +1.46% 25,644 60,375,222
2024-02-23 23.17 23.27 22.63 23.23 +0.35% 22,275 51,196,252
2024-02-22 23.17 23.43 22.9 23.15 -0.13% 19,443 44,878,616
2024-02-21 23 23.78 22.85 23.18 +0.13% 27,081 63,389,387
2024-02-20 23.27 23.47 22.83 23.15 -0.9% 20,397 47,090,786
2024-02-19 23.83 24.06 23 23.36 -0.64% 32,000 75,527,402
2024-02-08 21.6 24.1 21.6 23.51 +7.35% 44,668 104,309,675
2024-02-07 21.3 22.59 21.28 21.9 +2.19% 45,149 98,846,259
2024-02-06 19.02 21.68 18.79 21.43 +11.85% 40,928 82,947,271
2024-02-05 19.51 20.28 18.11 19.16 -2.24% 40,418 76,985,241
2024-02-02 21 21.18 19.1 19.6 -6.98% 38,851 78,060,051
2024-02-01 20.6 21.56 20.43 21.07 +1.79% 23,089 48,627,296
2024-01-31 22.37 22.48 20.7 20.7 -7.67% 33,728 72,245,413
2024-01-30 23.12 23.21 22.42 22.42 -3.78% 16,416 37,356,847
2024-01-29 23.88 24.05 23.3 23.3 -1.89% 11,758 27,737,166
2024-01-26 24.34 24.57 23.5 23.75 -2.7% 15,318 36,973,295
2024-01-25 23.5 24.52 23.22 24.41 +4.36% 17,514 42,046,577
2024-01-24 23.26 23.5 22.39 23.39 +0.56% 15,782 36,350,511
2024-01-23 23.43 23.69 22.9 23.26 -0.47% 17,010 39,602,002
2024-01-22 24.9 25.04 23.16 23.37 -6.41% 19,903 47,842,752
2024-01-19 25.2 25.49 24.97 24.97 -0.83% 9,855 24,859,224
2024-01-18 25.63 25.63 24.34 25.18 -1.37% 16,652 41,447,428
2024-01-17 26.25 26.33 25.53 25.53 -2.74% 7,995 20,732,509
2024-01-16 26.72 26.76 25.86 26.25 -1.46% 11,750 30,837,767
2024-01-15 26.95 27.21 26.56 26.64 -0.97% 10,153 27,274,389
2024-01-12 27.01 27.37 26.88 26.9 -0.63% 9,964 27,029,630
2024-01-11 26.68 27.26 26.56 27.07 +1.88% 11,380 30,681,423
2024-01-10 26.64 27 26.17 26.57 -0.3% 10,641 28,334,111
2024-01-09 26.39 27.17 26.33 26.65 +1.02% 14,167 37,880,559
2024-01-08 27.18 27.28 26.38 26.38 -2.73% 17,196 46,079,543
2024-01-05 28.03 28.16 27.07 27.12 -4.03% 18,191 50,175,814
2024-01-04 28.46 28.68 28.1 28.26 -1.4% 10,480 29,705,684
2024-01-03 28.88 29.24 28.45 28.66 -1.17% 10,838 31,192,660
2024-01-02 29.16 29.23 28.4 29 -0.07% 16,777 48,490,344

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

ц╡╖ц╛Ьф╣Лхо╢ 600398

2024年至今

ф╕ЗщВжш╛╛ 300055

2022-2023两年

ше┐щГичЯ┐ф╕Ъ 601168

2024年一季度

цакхЖ╢щЫЖхЫв 600961

2024年一季度

шБЪхРИщб║ 605166

近期数据

хНОчСЮшВбф╗╜ 300626

2024年一季度

хИЫхКЫщЫЖхЫв 603012

2023年全年

цЦ░ч╛ОцШЯ 300509

2024年一季度

цЦ░х╝Ац║Р 300109

近期数据

цЩ╢хУБчЙ╣шгЕ 688084

2022-2023两年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
光伏产业
5G通信

х╣┐хТМщАЪ (300638)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
新能源汽车
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今

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