ц▓кхоБшВбф╗╜ 300669

数据更新至:

添加到对比分析

21.88 -1.71%

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

21.88
-1.71% -0.38
22.22
开盘价
22.35
最高价
21.7
最低价
6,244
成交量
数据更新至: 2025-03-25

技术指标

22.34
MA5 (5日均线)
22.47
MA10 (10日均线)
22.46
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 22.22 22.35 21.7 21.88 -1.71% 6,244 13,734,459
2025-03-24 22.35 22.95 21.9 22.26 -0.4% 17,468 39,053,018
2025-03-21 22.47 22.88 22.22 22.35 -1.46% 12,367 27,755,471
2025-03-20 22.44 22.75 22.05 22.68 +0.58% 8,471 19,013,105
2025-03-19 22.71 22.8 22.35 22.55 -0.79% 7,661 17,237,772
2025-03-18 22.6 23.05 22.23 22.73 +0.58% 14,228 32,351,887
2025-03-17 22.79 22.79 22 22.6 +1.3% 6,512 14,649,760
2025-03-14 22.45 22.47 21.9 22.31 -0.62% 12,101 26,917,194
2025-03-13 22.99 22.99 22.25 22.45 -1.79% 8,761 19,686,174
2025-03-12 22.88 23 22.31 22.86 +0.57% 11,902 26,968,366
2025-03-11 22.65 22.79 22.28 22.73 +0.58% 14,153 31,814,264
2025-03-10 23.1 23.26 22.4 22.6 -1.87% 20,824 47,286,447
2025-03-07 22.88 23.59 22.77 23.03 +0.17% 24,803 57,539,694
2025-03-06 23 23.3 22.76 22.99 -0.13% 17,031 39,144,419
2025-03-05 23 23.36 22.6 23.02 -0.6% 20,098 45,951,397
2025-03-04 22.76 23.86 22.35 23.16 +1.76% 32,140 74,595,013
2025-03-03 21.62 23.89 21.62 22.76 +5.32% 48,255 110,312,352
2025-02-28 21.74 22.44 21.41 21.61 -0.6% 19,273 42,032,416
2025-02-27 20.94 21.8 20.9 21.74 +4.22% 21,267 45,728,859
2025-02-26 21.26 21.6 20.76 20.86 -0.81% 15,597 32,929,414
2025-02-25 21.02 21.27 20.75 21.03 +0.1% 12,864 27,029,622
2025-02-24 20.57 21.05 20.09 21.01 +2.14% 21,506 44,423,470
2025-02-21 20.89 20.9 20.44 20.57 -1.25% 13,779 28,436,885
2025-02-20 20.58 20.88 20.42 20.83 +1.21% 11,759 24,305,012
2025-02-19 20.22 20.65 20.17 20.58 +1.78% 10,038 20,507,593
2025-02-18 20.5 20.8 20.17 20.22 -1.37% 11,414 23,233,177
2025-02-17 20.22 20.67 20.12 20.5 +1.49% 11,327 23,099,748
2025-02-14 20.2 20.49 20.1 20.2 0% 9,620 19,539,212
2025-02-13 21.42 21.42 20.2 20.2 -4.99% 20,801 43,246,030
2025-02-12 21.26 21.88 20.8 21.26 0% 15,336 32,943,227
2025-02-11 21.34 21.4 20.89 21.26 -0.47% 15,542 32,877,075
2025-02-10 21.48 21.75 21.2 21.36 -0.47% 13,978 29,938,853
2025-02-07 21.55 21.93 21.4 21.46 -0.88% 19,471 42,186,030
2025-02-06 21.6 21.65 21.14 21.65 +0.23% 15,740 33,705,932
2025-02-05 21.29 21.83 21.11 21.6 +1.41% 15,085 32,444,506
2025-01-27 20.94 21.4 20.64 21.3 +2.65% 17,820 37,554,641
2025-01-24 21.39 21.56 20.7 20.75 -2.9% 23,054 48,206,847
2025-01-23 21.17 22.35 21 21.37 +2.54% 36,433 79,352,218
2025-01-22 20.93 21.07 20.56 20.84 -0.53% 9,161 19,109,479
2025-01-21 21.32 21.33 20.7 20.95 -1.09% 15,492 32,475,246
2025-01-20 21 21.49 20.99 21.18 +0.19% 17,565 37,337,933
2025-01-17 20.47 21.17 20.29 21.14 +2.62% 15,779 32,737,207
2025-01-16 20.99 21.39 20.52 20.6 -2.37% 18,819 39,279,428
2025-01-15 21.98 21.98 20.78 21.1 -4.09% 30,655 65,090,187
2025-01-14 21.7 22.43 21.5 22 +1.38% 44,586 97,655,103
2025-01-13 22.1 22.43 21.18 21.7 -3.25% 45,309 98,156,188
2025-01-10 20.15 22.72 20.05 22.43 +10.22% 54,296 117,873,646
2025-01-09 20.55 20.87 20.35 20.35 -2.02% 13,315 27,409,106
2025-01-08 20.3 20.85 19.71 20.77 +1.37% 17,593 35,784,954
2025-01-07 19.83 20.5 19.61 20.49 +2.35% 12,823 25,747,878
2025-01-06 20.2 20.2 19.56 20.02 -2.39% 12,175 24,286,537
2025-01-03 20.45 20.6 19.7 20.51 +0.15% 13,480 27,204,337
2025-01-02 20.89 20.95 19.86 20.48 -1.87% 17,051 34,667,376
2024-12-31 20.87 21.69 20.75 20.87 -0.1% 14,481 30,621,762
2024-12-30 21 21.24 20.68 20.89 -1.18% 9,843 20,555,287
2024-12-27 20.18 21.31 20 21.14 +4.55% 24,456 51,081,723
2024-12-26 19.84 20.72 19.84 20.22 +1.86% 18,044 36,778,176
2024-12-25 20.19 20.43 19.4 19.85 -1.78% 16,291 32,469,064
2024-12-24 20.51 20.68 20 20.21 -2.37% 16,650 33,852,046
2024-12-23 21.17 21.35 20.02 20.7 -2.59% 23,511 48,359,439
2024-12-20 21.29 21.3 20.49 21.25 -0.23% 25,736 53,944,924
2024-12-19 19.84 21.44 19.71 21.3 +6.5% 24,876 50,968,140
2024-12-18 19.98 20.2 19.63 20 -0.05% 12,641 25,227,629
2024-12-17 20.31 20.55 19.92 20.01 -2.44% 14,921 30,074,315
2024-12-16 21.01 21.08 20.51 20.51 -2.89% 10,764 22,265,265
2024-12-13 20.99 21.5 20.81 21.12 -1.12% 15,009 31,759,511
2024-12-12 21.6 21.6 20.7 21.36 -0.93% 19,206 40,352,796
2024-12-11 21.71 21.91 21.38 21.56 -1.55% 12,046 25,952,855
2024-12-10 22 22.42 21.22 21.9 +2.82% 13,472 29,147,414
2024-12-09 21.18 21.45 20.91 21.3 0% 10,506 22,285,758
2024-12-06 21.24 21.3 20.62 21.3 +0.85% 12,044 25,256,854
2024-12-05 20.96 21.3 20.6 21.12 +0.28% 6,870 14,484,472
2024-12-04 21.5 21.98 20.8 21.06 -1.91% 14,273 30,491,925
2024-12-03 21.01 21.68 20.97 21.47 +2% 13,579 29,031,128
2024-12-02 20.8 21.13 20.63 21.05 +0.81% 16,160 33,773,659
2024-11-29 20.83 21.6 20.61 20.88 +0.1% 15,291 32,232,246
2024-11-28 21 21.18 20.58 20.86 -0.67% 10,359 21,579,947
2024-11-27 20.58 21.04 20.01 21 +2.14% 10,910 22,411,395
2024-11-26 20.8 21.15 20.2 20.56 -0.92% 11,352 23,345,758
2024-11-25 20.8 21 20.19 20.75 -0.48% 13,231 27,263,586
2024-11-22 21.4 22.17 20.7 20.85 -2.62% 22,273 47,733,155
2024-11-21 21.5 21.79 21.14 21.41 -0.09% 12,616 27,027,702
2024-11-20 21.58 21.58 21.02 21.43 -0.92% 15,343 32,679,613
2024-11-19 20.5 21.67 20.14 21.63 +5.51% 17,714 37,194,603
2024-11-18 21.48 21.48 19.91 20.5 -4.56% 23,255 47,932,409
2024-11-15 22.58 22.58 21.22 21.48 -4.19% 17,325 37,759,817
2024-11-14 22.5 22.97 22.22 22.42 -1.45% 15,689 35,452,215
2024-11-13 22.75 22.81 21.41 22.75 +1.29% 26,193 58,162,923
2024-11-12 23.04 24.48 22.06 22.46 -0.58% 51,115 119,372,232
2024-11-11 22.54 22.7 21.09 22.59 +0.22% 25,309 55,831,053
2024-11-08 22.01 23.5 22.01 22.54 +2.45% 28,793 65,831,453
2024-11-07 21.36 22.08 21.24 22 +1.52% 14,254 31,085,151
2024-11-06 21.8 22.24 21.03 21.67 +0.32% 24,581 53,414,433
2024-11-05 20.78 22.15 20.01 21.6 +3.95% 30,437 65,193,256
2024-11-04 21.2 21.46 20.6 20.78 -1.47% 23,957 50,144,722
2024-11-01 22 22.43 20.6 21.09 -5.51% 48,372 102,935,007
2024-10-31 20.6 22.49 20.4 22.32 +7.57% 45,412 98,400,511
2024-10-30 20 21.37 20 20.75 +2.47% 41,424 85,968,261
2024-10-29 20.66 20.75 19.44 20.25 -0.39% 52,574 105,369,608
2024-10-28 18.21 20.97 18.17 20.33 +12.2% 79,443 157,776,955
2024-10-25 17.51 18.3 17.22 18.12 +3.48% 34,335 61,446,996
2024-10-24 16.79 17.9 16.46 17.51 +4.16% 35,388 61,075,409
2024-10-23 16.99 17.1 16.65 16.81 -0.71% 26,642 44,790,076
2024-10-22 15.79 17.25 15.58 16.93 +6.68% 50,610 83,900,994
2024-10-21 16.13 16.13 15.38 15.87 -0.81% 23,251 36,440,659
2024-10-18 15.38 16.2 15.38 16 +2.83% 26,862 42,655,449
2024-10-17 15.05 15.95 15.05 15.56 +3.18% 24,190 37,624,817
2024-10-16 14.75 15.1 14.49 15.08 +1.62% 25,728 38,399,398
2024-10-15 14.78 15.37 14.56 14.84 +0.47% 21,289 31,648,905
2024-10-14 14.75 14.92 14.35 14.77 +0.48% 16,973 24,820,886
2024-10-11 15.37 15.57 14 14.7 -4.73% 22,905 33,852,102
2024-10-10 15 15.97 15 15.43 +0.06% 24,348 37,878,571
2024-10-09 16 16.2 14.69 15.42 -8.1% 40,667 63,007,010
2024-10-08 18.71 18.71 15.36 16.78 +5.4% 64,190 108,154,179
2024-09-30 14.12 16.33 14.1 15.92 +13.71% 54,261 81,929,486
2024-09-27 13.38 14.15 13.38 14 +4.95% 18,719 25,730,590
2024-09-26 13.16 13.34 12.94 13.34 +1.68% 10,844 14,232,021
2024-09-25 13.13 13.65 13.03 13.12 +1.55% 12,990 17,304,161
2024-09-24 12.43 13 12.43 12.92 +4.53% 11,205 14,257,355
2024-09-23 12.3 12.45 12.22 12.36 +0.08% 5,921 7,302,061
2024-09-20 12.33 12.35 12.19 12.35 -0.48% 4,487 5,496,687
2024-09-19 12.28 12.41 12.16 12.41 +0.65% 6,252 7,703,269
2024-09-18 12.34 12.36 12.04 12.33 -0.96% 6,934 8,444,577
2024-09-13 12.44 12.58 12.22 12.45 -1.03% 6,952 8,590,022
2024-09-12 12.43 12.59 12.34 12.58 +1.04% 3,985 4,971,422
2024-09-11 12.42 12.49 12.24 12.45 +0.24% 4,586 5,690,953
2024-09-10 12.5 12.54 12.25 12.42 -0.16% 6,028 7,496,296
2024-09-09 12.42 12.53 12.16 12.44 -0.24% 3,809 4,725,530
2024-09-06 12.55 12.57 12.21 12.47 -0.64% 5,915 7,312,835
2024-09-05 12.7 12.72 12.15 12.55 -0.63% 7,260 9,074,518
2024-09-04 12.51 12.93 12.31 12.63 +0.96% 7,602 9,579,560
2024-09-03 12.66 12.66 12.3 12.51 -0.48% 4,917 6,118,843
2024-09-02 12.81 12.88 12.53 12.57 -1.72% 5,547 7,035,427
2024-08-30 12.35 12.82 12.27 12.79 +3.81% 8,652 10,915,834
2024-08-29 12.2 12.41 12.09 12.32 +1.15% 4,910 6,031,373
2024-08-28 11.99 12.26 11.81 12.18 +1.5% 5,785 7,007,475
2024-08-27 12.1 12.22 11.91 12 -1.56% 3,100 3,733,674
2024-08-26 11.93 12.3 11.88 12.19 +1.92% 7,284 8,835,983
2024-08-23 12.05 12.05 11.87 11.96 -0.58% 5,127 6,117,238
2024-08-22 12.31 12.31 12.02 12.03 -1.88% 3,692 4,476,955
2024-08-21 12 12.28 11.88 12.26 +2.68% 5,224 6,321,625
2024-08-20 11.99 12.03 11.87 11.94 -0.75% 5,034 6,007,952
2024-08-19 12.42 12.42 11.9 12.03 -2.2% 7,474 9,052,079
2024-08-16 12.42 12.45 12.3 12.3 -0.4% 4,505 5,574,303
2024-08-15 12.09 12.46 11.96 12.35 +2.24% 9,468 11,632,742
2024-08-14 12.16 12.23 11.8 12.08 -0.58% 3,600 4,373,794
2024-08-13 12.07 12.19 11.97 12.15 +0.5% 2,126 2,569,760
2024-08-12 12.12 12.19 12 12.09 -0.41% 5,055 6,105,743
2024-08-09 12.25 12.41 12.14 12.14 -0.82% 3,898 4,767,671
2024-08-08 12.24 12.51 12.18 12.24 -1.05% 4,505 5,539,524
2024-08-07 12.29 12.49 12.27 12.37 -0.24% 2,818 3,495,223
2024-08-06 12.37 12.64 12.22 12.4 +0.32% 4,899 6,085,175
2024-08-05 12.38 12.76 12.17 12.36 -1.59% 8,241 10,280,560
2024-08-02 12.7 12.87 12.56 12.56 -1.72% 3,574 4,536,606
2024-08-01 12.74 12.98 12.73 12.78 +0.31% 5,382 6,909,196
2024-07-31 12.4 12.74 12.3 12.74 +3.24% 5,535 6,949,551
2024-07-30 12.47 12.53 12.25 12.34 -1.2% 4,301 5,303,986
2024-07-29 12.71 12.73 12.42 12.49 -1.65% 5,702 7,143,224
2024-07-26 12.58 12.97 12.55 12.7 +1.36% 7,859 10,003,414
2024-07-25 12.41 12.79 12.36 12.53 +0.64% 5,132 6,451,189
2024-07-24 12.66 12.83 12.43 12.45 -2.05% 4,859 6,120,444
2024-07-23 12.98 13.02 12.68 12.71 -2.23% 7,364 9,471,186
2024-07-22 12.28 13.2 12.25 13 +7.17% 19,259 24,714,332
2024-07-19 11.71 12.32 11.71 12.13 +2.28% 9,288 11,290,750
2024-07-18 11.94 11.94 11.6 11.86 -1.25% 8,462 9,936,913
2024-07-17 12.36 12.36 11.85 12.01 -1.4% 5,994 7,188,740
2024-07-16 12.57 12.57 12.01 12.18 -2.56% 13,810 16,903,224
2024-07-15 12.76 12.76 12.43 12.5 -1.57% 6,236 7,808,918
2024-07-12 12.67 12.75 12.55 12.7 0% 6,458 8,191,825
2024-07-11 12.86 12.86 12.6 12.7 +0.08% 10,271 13,030,350
2024-07-10 12.85 12.93 12.53 12.69 -0.78% 8,542 10,895,342
2024-07-09 12.9 12.94 12.69 12.79 -1.01% 7,062 9,038,114
2024-07-08 13.13 13.13 12.83 12.92 -1.52% 6,097 7,859,556
2024-07-05 13.18 13.21 12.8 13.12 +1.16% 6,886 8,932,487
2024-07-04 13.13 13.23 12.95 12.97 -1.14% 6,209 8,121,925
2024-07-03 13.19 13.19 12.86 13.12 +0.08% 6,054 7,894,696
2024-07-02 13.14 13.3 13 13.11 -0.15% 6,422 8,441,973
2024-07-01 13.19 13.32 12.9 13.13 -1.2% 11,466 14,945,388
2024-06-28 13.44 13.45 13.24 13.29 -0.37% 7,084 9,445,589
2024-06-27 13.34 13.49 13.23 13.34 +0.38% 5,360 7,175,334
2024-06-26 13.15 13.32 13 13.29 +1.22% 4,923 6,479,779
2024-06-25 13.41 13.41 13.05 13.13 -1.2% 5,577 7,353,251
2024-06-24 13.34 13.4 12.98 13.29 -0.37% 10,671 14,087,423
2024-06-21 13.49 13.49 13.08 13.34 +0.15% 4,597 6,105,887
2024-06-20 13.56 13.78 13.25 13.32 -1.33% 8,420 11,332,427
2024-06-19 13.56 13.66 13.37 13.5 -0.52% 9,468 12,748,467
2024-06-18 13.66 13.69 13.41 13.57 +0.07% 18,278 24,779,165
2024-06-17 13.92 14.18 13.5 13.56 -2.93% 26,130 35,971,969
2024-06-14 14.02 14.02 13.7 13.97 +0.5% 6,383 8,867,323
2024-06-13 14.33 14.33 13.8 13.9 -1.56% 7,700 10,757,500
2024-06-12 13.81 14.64 13.74 14.12 +2.47% 17,010 24,265,773
2024-06-11 13.88 13.88 13.55 13.78 -0.72% 6,413 8,793,630
2024-06-07 13.58 13.99 13.49 13.88 +4.05% 7,776 10,648,554
2024-06-06 13.8 13.87 13.31 13.34 -2.84% 13,370 18,065,696
2024-06-05 13.8 13.98 13.71 13.73 -1.86% 10,411 14,384,673
2024-06-04 14.24 14.24 13.78 13.99 -1.69% 15,244 21,246,262
2024-06-03 14.4 14.46 14.11 14.23 -1.04% 9,048 12,873,004
2024-05-31 14.22 14.47 14.03 14.38 +0.49% 10,838 15,448,544
2024-05-30 14.69 14.69 14.21 14.31 -2.65% 13,989 20,102,023
2024-05-29 14.62 14.76 14.42 14.7 +0.96% 14,067 20,544,858
2024-05-28 14.8 14.8 14.41 14.56 -3.19% 21,795 31,797,035
2024-05-27 15.25 15.64 14.73 15.04 -1.38% 46,855 71,190,044
2024-05-24 14.41 15.68 14.11 15.25 +5.54% 49,910 75,316,638
2024-05-23 14.03 14.72 13.97 14.45 +3.07% 25,301 36,414,372
2024-05-22 14.1 14.18 13.92 14.02 -0.43% 13,261 18,605,842
2024-05-21 14.1 14.28 14.01 14.08 -1.4% 10,749 15,134,397
2024-05-20 14.27 14.46 14.21 14.28 +0.14% 9,599 13,743,741
2024-05-17 14.05 14.38 14.05 14.26 +0.85% 9,333 13,283,805
2024-05-16 14.14 14.35 14.08 14.14 +0.07% 7,557 10,706,206
2024-05-15 14.19 14.41 14.01 14.13 -0.56% 9,110 12,927,231
2024-05-14 13.8 14.39 13.8 14.21 +1.36% 10,338 14,724,183
2024-05-13 14.22 14.37 13.89 14.02 -2.44% 14,203 19,995,812
2024-05-10 14.66 14.7 14.21 14.37 -1.98% 13,617 19,592,687
2024-05-09 14.05 14.78 14.05 14.66 +3.68% 15,785 22,907,146
2024-05-08 14.49 14.49 14.13 14.14 -1.33% 9,323 13,321,030
2024-05-07 14.24 14.48 14.1 14.33 +0.56% 16,135 23,032,999
2024-05-06 13.86 14.43 13.84 14.25 +4.01% 27,929 39,737,157
2024-04-30 13.81 13.88 13.52 13.7 -0.72% 15,256 20,847,767
2024-04-29 13.7 13.97 13.28 13.8 +0.66% 26,068 35,504,226
2024-04-26 13.76 13.96 13.53 13.71 -0.58% 20,220 27,763,364
2024-04-25 13.71 14.37 13.7 13.79 +0.15% 35,721 50,047,702
2024-04-24 13.13 13.81 12.94 13.77 +4.64% 34,409 46,765,633
2024-04-23 12.85 13.3 12.85 13.16 +2.41% 28,700 37,644,722
2024-04-22 13.03 13.03 12.3 12.85 +0.63% 17,033 21,557,888
2024-04-19 12.75 13.16 12.54 12.77 +0.55% 16,889 21,681,472
2024-04-18 13.15 13.19 12.4 12.7 -1.55% 20,693 26,254,030
2024-04-17 13.48 13.48 12.85 12.9 +0.39% 34,304 44,713,703
2024-04-16 13.55 13.55 12.74 12.85 -4.1% 25,873 33,383,434
2024-04-15 13.7 13.93 13.23 13.4 -4.29% 26,537 35,796,956
2024-04-12 14.05 14.67 13.87 14 -0.36% 25,130 35,711,389
2024-04-11 13.98 14.29 13.85 14.05 +0.36% 8,702 12,269,343
2024-04-10 14.3 14.3 13.87 14 -2.03% 12,712 17,782,423
2024-04-09 14.49 14.49 14.06 14.29 +0.99% 10,693 15,234,251
2024-04-08 14.87 14.87 14.13 14.15 -4.65% 13,396 19,268,520
2024-04-03 15.05 15.05 14.66 14.84 -1.4% 13,364 19,833,303
2024-04-02 14.56 15.3 14.56 15.05 +3.22% 24,396 36,625,297
2024-04-01 14.08 14.67 13.96 14.58 +4.44% 18,865 27,199,411
2024-03-29 13.9 14.2 13.9 13.96 +0.5% 16,319 22,839,391
2024-03-28 13.76 14.17 13.76 13.89 +1.02% 19,213 26,841,585
2024-03-27 14.3 14.4 13.7 13.75 -3.31% 15,807 22,186,346
2024-03-26 14.86 14.91 13.99 14.22 -3.98% 24,473 35,038,111
2024-03-25 15.25 15.39 14.81 14.81 -2.89% 18,126 27,212,027
2024-03-22 15.44 15.68 14.92 15.25 -1.42% 25,173 38,337,418
2024-03-21 15.22 15.74 15.1 15.47 +2.45% 26,769 41,499,667
2024-03-20 14.62 15.13 14.61 15.1 +2.65% 15,998 23,908,829
2024-03-19 14.84 14.91 14.65 14.71 -0.54% 11,923 17,583,216
2024-03-18 14.39 14.9 14.32 14.79 +3.35% 20,297 29,716,526
2024-03-15 14.25 14.47 14.02 14.31 -0.42% 16,135 23,032,102
2024-03-14 14.12 14.44 13.86 14.37 +3.01% 27,244 38,500,101
2024-03-13 13.83 14.37 13.77 13.95 +0.5% 25,806 36,341,850
2024-03-12 13.41 14.19 13 13.88 +3.5% 41,612 56,520,312
2024-03-11 12.56 14.48 12.55 13.41 +8.41% 54,579 74,417,471
2024-03-08 12.2 12.59 12.2 12.37 +0.73% 11,574 14,321,777
2024-03-07 12.6 12.8 12.25 12.28 -2.54% 17,232 21,519,820
2024-03-06 12.73 12.88 12.42 12.6 -2.33% 23,832 29,966,944
2024-03-05 11.97 13.58 11.96 12.9 +7.41% 32,836 42,159,651
2024-03-04 12.34 12.37 11.85 12.01 -2.6% 16,505 19,898,828
2024-03-01 11.8 12.56 11.79 12.33 +4.67% 22,038 26,952,582
2024-02-29 11.37 11.9 11.31 11.78 +2.26% 18,456 21,615,738
2024-02-28 12.73 13.15 11.52 11.52 -9.08% 33,698 41,400,606
2024-02-27 12.15 12.73 12.15 12.67 +3.77% 16,627 20,842,345
2024-02-26 11.94 12.45 11.86 12.21 +2.78% 24,985 30,438,843
2024-02-23 11.51 11.96 11.47 11.88 +3.21% 14,440 16,866,634
2024-02-22 11.52 11.55 11.14 11.51 +1.95% 9,937 11,350,677
2024-02-21 11.04 11.72 10.91 11.29 +1.99% 15,668 17,790,104
2024-02-20 10.79 11.16 10.4 11.07 +2.69% 15,254 16,709,767
2024-02-19 10.47 10.99 10.35 10.78 +5.48% 24,216 25,834,203
2024-02-08 9.29 10.32 8.9 10.22 +10.13% 30,767 29,752,571
2024-02-07 10.2 10.21 9.13 9.28 -6.36% 35,678 33,865,270
2024-02-06 9.36 10.29 9.03 9.91 -1.39% 39,229 37,975,954
2024-02-05 11.1 11.45 8.92 10.05 -9.62% 50,871 51,598,016
2024-02-02 11.82 12.06 10.72 11.12 -6% 23,592 27,068,594
2024-02-01 12.35 12.35 11.5 11.83 -3.9% 18,657 22,018,273
2024-01-31 13.1 13.1 12.17 12.31 -5.67% 23,807 29,818,615
2024-01-30 13.53 13.53 12.89 13.05 -3.26% 17,195 22,658,587
2024-01-29 13.91 13.98 13.33 13.49 -3.02% 25,561 34,517,038
2024-01-26 13.75 14.35 13.62 13.91 +1.46% 31,572 44,382,201
2024-01-25 13.74 14.03 13.58 13.71 -0.22% 30,921 42,566,441
2024-01-24 13.51 13.79 13.15 13.74 +1.7% 13,191 17,857,024
2024-01-23 13.49 13.86 13.23 13.51 0% 16,750 22,565,644
2024-01-22 14.5 14.56 13.08 13.51 -5.52% 20,138 28,026,980
2024-01-19 14.66 14.67 14.27 14.3 -2.46% 11,376 16,438,707
2024-01-18 14.71 14.73 14.14 14.66 0% 21,583 31,056,527
2024-01-17 14.87 15.01 14.6 14.66 -1.81% 10,188 15,085,338
2024-01-16 15.09 15.11 14.71 14.93 -0.8% 11,344 16,897,882
2024-01-15 15.15 15.3 14.9 15.05 -0.59% 8,797 13,210,310
2024-01-12 15.06 15.55 15.06 15.14 +0.26% 16,676 25,511,356
2024-01-11 14.89 15.15 14.88 15.1 +0.53% 12,729 19,103,354
2024-01-10 15.22 15.29 14.88 15.02 -1.38% 15,922 23,939,764
2024-01-09 15.23 15.51 15.16 15.23 +0.86% 11,006 16,846,638
2024-01-08 15.47 15.47 15.03 15.1 -2.27% 11,258 17,141,595
2024-01-05 15.74 15.74 15.3 15.45 -0.64% 16,048 24,770,315
2024-01-04 15.72 15.83 15.5 15.55 -0.51% 15,733 24,538,468
2024-01-03 15.81 15.82 15.5 15.63 -0.82% 18,387 28,842,452
2024-01-02 15.72 16.1 15.72 15.76 +1.09% 17,263 27,448,487

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

чзСш╛╛хИ╢щАа 600499

2023年全年

цЩицЫжшИкчй║ 300581

2024年至今

цЩ╢хНОх╛о 688130

近三个月

хогф║ЪхЫ╜щЩЕ 300612

近期数据

хоЭф╕╜ш┐к 300905

近期数据

цН╖ф╜│ф╝ЯхИЫ 300724

2024年至今

щЗНх║ЖчЩ╛ш┤з 600729

近三个月

ц┤кхЯОчОпхвГ 600461

2024年一季度

ч┐ах╛ошВбф╗╜ 603123

2022-2023两年

ш┤Эш╛╛шНпф╕Ъ 300558

近三个月

热门概念板块

储能电池
光伏产业
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
半导体
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据

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