шБФхРИхЕЙчФ╡ 300691

数据更新至:

添加到对比分析

20.41 -8.68%

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

20.41
-8.68% -1.94
20.92
开盘价
21.9
最高价
20.16
最低价
181,619
成交量
数据更新至: 2025-03-25

技术指标

23.02
MA5 (5日均线)
23.32
MA10 (10日均线)
23.04
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 20.92 21.9 20.16 20.41 -8.68% 181,619 378,773,293
2025-03-24 23.05 23.82 21.81 22.35 -4.08% 137,652 312,768,103
2025-03-21 24.52 24.66 23.11 23.3 -6.28% 188,517 450,753,467
2025-03-20 23.95 24.99 23.78 24.86 +2.73% 211,320 518,628,375
2025-03-19 23.59 25.16 23.33 24.2 +1.89% 266,981 649,759,064
2025-03-18 23.71 23.91 23.1 23.75 +0.21% 119,782 281,937,410
2025-03-17 23.91 24.24 23.42 23.7 +0.08% 138,335 329,856,959
2025-03-14 23.47 23.75 22.65 23.68 +1.54% 133,257 310,455,187
2025-03-13 23.57 23.85 22.4 23.32 -1.23% 153,654 354,229,623
2025-03-12 23.09 24.1 23.09 23.61 +4.19% 223,321 528,648,043
2025-03-11 22.1 22.77 22.01 22.66 +0.76% 79,668 178,292,604
2025-03-10 22.54 22.98 22.2 22.49 -0.22% 94,894 213,818,584
2025-03-07 23.03 23.45 22.39 22.54 -2.34% 135,054 309,855,273
2025-03-06 22.69 23.35 22.69 23.08 +1.67% 145,996 337,104,824
2025-03-05 22.49 22.87 22.29 22.7 +0.09% 95,291 214,978,731
2025-03-04 22.2 22.88 22.03 22.68 +1.89% 106,450 240,835,952
2025-03-03 21.94 22.8 21.66 22.26 +1.04% 129,386 288,627,283
2025-02-28 23.5 23.66 21.89 22.03 -8.32% 204,272 461,447,349
2025-02-27 23.1 24.1 22.57 24.03 +4.07% 252,411 589,332,755
2025-02-26 22.65 23.29 22.39 23.09 +1.54% 188,195 431,169,771
2025-02-25 22.56 23.16 22.3 22.74 -0.31% 146,941 334,093,566
2025-02-24 23.02 23.08 22.29 22.81 -1.47% 174,148 394,662,650
2025-02-21 22.91 23.49 22.61 23.15 -1.07% 332,586 767,901,595
2025-02-20 21.97 24.69 21.97 23.4 +7.78% 481,395 1,126,572,139
2025-02-19 20.43 21.71 20.31 21.71 +5.95% 136,773 289,949,231
2025-02-18 21.08 21.63 20.4 20.49 -3.35% 110,614 232,409,143
2025-02-17 21.09 21.35 20.81 21.2 +0.52% 99,263 209,160,059
2025-02-14 20.79 21.15 20.52 21.09 +1.35% 81,666 170,669,398
2025-02-13 21.35 21.4 20.74 20.81 -2.67% 93,484 195,929,603
2025-02-12 21.3 21.7 21.13 21.38 +0.28% 104,485 223,201,957
2025-02-11 21.65 21.77 21.22 21.32 -3.49% 148,827 319,425,425
2025-02-10 21.53 22.13 21.36 22.09 +2.79% 158,447 345,451,145
2025-02-07 21.03 22.34 20.98 21.49 +2.14% 268,529 582,852,095
2025-02-06 19.27 21.06 19.2 21.04 +8.85% 179,325 365,185,423
2025-02-05 19.16 19.45 19.02 19.33 +2.38% 72,134 138,930,269
2025-01-27 19.51 19.78 18.81 18.88 -3.33% 83,211 159,242,985
2025-01-24 18.7 19.63 18.65 19.53 +4.55% 101,337 193,962,510
2025-01-23 18.93 19.26 18.66 18.68 +0.11% 83,004 157,870,553
2025-01-22 18.99 19.09 18.55 18.66 -2.71% 72,144 135,665,057
2025-01-21 18.79 19.33 18.48 19.18 +2.73% 100,619 190,740,357
2025-01-20 18.8 18.99 18.52 18.67 +0.65% 63,205 118,638,464
2025-01-17 18.62 18.85 18.4 18.55 -1.22% 67,297 125,155,647
2025-01-16 18.59 19.52 18.43 18.78 +1.95% 113,344 214,507,371
2025-01-15 18.85 18.85 18.34 18.42 -2.07% 74,342 137,766,767
2025-01-14 17.93 18.83 17.86 18.81 +5.85% 113,842 209,088,271
2025-01-13 17.41 17.85 16.7 17.77 +0.85% 85,096 147,619,627
2025-01-10 18.46 19.14 17.62 17.62 -5.57% 131,115 241,663,824
2025-01-09 18.53 19.25 18.44 18.66 -0.69% 111,260 210,445,745
2025-01-08 18.55 18.96 17.65 18.79 -0.48% 137,152 253,085,116
2025-01-07 18 18.93 17.88 18.88 +4.19% 146,474 269,955,331
2025-01-06 19.82 19.96 17.98 18.12 -9.26% 200,804 375,121,277
2025-01-03 21.22 21.92 19.84 19.97 -1.63% 257,650 538,717,341
2025-01-02 19.82 21.36 19.4 20.3 +2.94% 192,444 393,884,165
2024-12-31 21 21.26 19.63 19.72 -6.54% 172,467 349,405,878
2024-12-30 21.45 22.43 21.01 21.1 -2.31% 159,308 342,890,802
2024-12-27 22.1 22.46 21.45 21.6 -2.35% 196,833 431,510,859
2024-12-26 20.65 22.2 20.5 22.12 +3.12% 262,503 572,871,480
2024-12-25 20.8 22.23 20.62 21.45 +3.13% 220,436 474,023,185
2024-12-24 20.6 21.03 19.85 20.8 +2.36% 107,019 219,018,943
2024-12-23 21.9 21.9 20.18 20.32 -6.49% 154,542 323,789,969
2024-12-20 21.25 22.26 20.94 21.73 +3.03% 208,152 454,258,903
2024-12-19 20.23 21.24 20.05 21.09 +2.13% 115,400 240,724,815
2024-12-18 19.98 20.84 19.52 20.65 +4.5% 126,977 257,942,528
2024-12-17 20.62 20.78 19.68 19.76 -5.18% 102,494 205,653,954
2024-12-16 21.25 21.77 20.51 20.84 -2.71% 112,876 238,293,343
2024-12-13 21.5 21.97 21.21 21.42 -1.56% 146,388 315,256,796
2024-12-12 22.8 22.99 21.5 21.76 -3.33% 241,625 528,779,897
2024-12-11 20.85 22.62 20.75 22.51 +7.14% 306,969 674,881,767
2024-12-10 21.33 21.8 20.91 21.01 +0.96% 165,113 352,188,791
2024-12-09 21.56 21.58 20.45 20.81 -3.84% 163,036 341,005,313
2024-12-06 21.49 22.5 20.98 21.64 +0.65% 221,594 478,342,060
2024-12-05 20.3 21.77 20.28 21.5 +4.57% 236,514 501,646,812
2024-12-04 20.16 21.02 19.65 20.56 +1.78% 135,427 276,172,305
2024-12-03 20.08 20.57 19.96 20.2 +0.6% 78,780 159,753,412
2024-12-02 19.55 20.18 19.55 20.08 +2.29% 80,651 160,969,677
2024-11-29 19.23 19.83 19.1 19.63 +1.29% 70,009 136,573,301
2024-11-28 19.85 20.18 19.36 19.38 -2.86% 66,616 131,709,012
2024-11-27 19.13 19.98 18.61 19.95 +3.74% 73,068 140,696,565
2024-11-26 19.84 19.95 19.14 19.23 -3.07% 63,315 123,161,515
2024-11-25 19.6 19.84 19.04 19.84 +1.38% 69,044 134,600,773
2024-11-22 20.64 21.02 19.51 19.57 -6.14% 108,810 221,096,810
2024-11-21 20.27 21.3 19.95 20.85 +1.31% 152,076 312,884,314
2024-11-20 20.15 20.64 19.95 20.58 -0.96% 138,791 281,663,053
2024-11-19 19 20.88 18.99 20.78 +9.37% 177,986 356,645,070
2024-11-18 20.67 20.8 18.69 19 -8.08% 114,042 222,701,737
2024-11-15 20.57 21.33 20.4 20.67 +0.19% 94,313 196,515,720
2024-11-14 21.26 21.38 20.6 20.63 -4.22% 97,196 203,595,146
2024-11-13 21.38 21.54 20.66 21.54 +0.09% 109,075 230,305,444
2024-11-12 22.43 22.43 21.19 21.52 -4.95% 208,580 455,547,943
2024-11-11 21.7 22.79 21.7 22.64 +4.57% 247,957 552,322,344
2024-11-08 21.23 21.96 21 21.65 +3.24% 246,838 530,270,907
2024-11-07 20.7 20.97 20.31 20.97 -1.13% 169,448 350,610,334
2024-11-06 21.36 21.77 20.8 21.21 +0.05% 242,772 516,292,509
2024-11-05 20.51 21.37 20.51 21.2 +4.43% 231,426 487,870,598
2024-11-04 19.54 20.92 19.05 20.3 +2.78% 183,572 368,526,058
2024-11-01 21.17 22.22 19.7 19.75 -6.71% 335,526 712,550,724
2024-10-31 19.8 23 19.8 21.17 +7.14% 334,438 720,820,324
2024-10-30 19.48 20.12 19.42 19.76 -0.2% 109,448 216,114,688
2024-10-29 20.56 20.68 19.78 19.8 -2.56% 145,759 294,655,658
2024-10-28 19.8 20.48 19.6 20.32 +3.15% 137,492 275,538,176
2024-10-25 19.8 19.95 19.38 19.7 -0.81% 122,663 241,070,433
2024-10-24 19.36 19.95 19.15 19.86 +1.33% 112,992 221,678,426
2024-10-23 19.91 20.15 19.5 19.6 -3.02% 148,017 293,877,191
2024-10-22 20.72 20.8 19.7 20.21 -2.37% 214,319 434,252,406
2024-10-21 19.4 21 19.21 20.7 +6.81% 326,821 657,331,589
2024-10-18 18.67 19.95 18.22 19.38 +3.91% 240,160 454,695,411
2024-10-17 19 19.48 18.56 18.65 -2.1% 175,355 334,781,385
2024-10-16 18.9 19.8 18.75 19.05 +1.44% 185,152 356,641,443
2024-10-15 18.57 19.88 18.55 18.78 -0.9% 136,571 262,791,296
2024-10-14 18.45 18.99 17.89 18.95 +2.71% 91,613 170,300,030
2024-10-11 19.21 19.4 18.11 18.45 -5.04% 119,300 221,005,848
2024-10-10 19.58 20.3 19 19.43 +0.94% 116,306 229,403,949
2024-10-09 21 21.82 19.25 19.25 -16.34% 221,274 461,148,905
2024-10-08 23.25 23.47 21.39 23.01 +15.98% 308,532 697,009,764
2024-09-30 18.02 20.28 17.28 19.84 +15.01% 219,823 412,027,674
2024-09-27 16.7 17.72 16.6 17.25 +4.36% 139,542 238,218,593
2024-09-26 16.22 16.55 16.03 16.53 +0.85% 95,182 155,290,253
2024-09-25 16.33 16.9 16.31 16.39 -1.62% 135,347 224,390,999
2024-09-24 16.14 16.72 15.83 16.66 +2.02% 145,479 238,424,228
2024-09-23 15.7 16.36 15.48 16.33 +2.9% 115,048 183,573,748
2024-09-20 15.6 16.03 15.5 15.87 +0.76% 101,260 159,886,422
2024-09-19 15.66 15.86 15.24 15.75 -1.81% 132,990 207,282,176
2024-09-18 15.12 16.16 15.12 16.04 +8.01% 145,049 227,286,799
2024-09-13 15.17 15.35 14.85 14.85 -2.11% 36,499 54,795,403
2024-09-12 15.5 15.63 15.14 15.17 -2.13% 45,382 69,405,073
2024-09-11 15.6 15.79 15.31 15.5 -1.46% 61,434 95,323,413
2024-09-10 15.42 15.86 15.04 15.73 +2.14% 89,201 138,491,564
2024-09-09 15.5 15.72 15.09 15.4 +2.12% 67,060 102,940,133
2024-09-06 15.39 15.44 15.02 15.08 -2.33% 39,117 59,384,303
2024-09-05 15.29 15.51 15.12 15.44 +1.18% 42,264 64,796,943
2024-09-04 15.53 15.61 15.12 15.26 -2.8% 54,389 83,320,524
2024-09-03 15.48 15.85 15.4 15.7 +1.36% 57,365 89,776,708
2024-09-02 15.45 15.86 15.29 15.49 +0.19% 88,904 138,868,293
2024-08-30 15.04 15.8 15.03 15.46 +2.93% 87,665 136,137,893
2024-08-29 14.52 15.15 14.3 15.02 +3.02% 68,621 102,591,232
2024-08-28 14.07 14.6 14.07 14.58 +1.74% 42,306 60,991,812
2024-08-27 14.8 14.88 14.27 14.33 -3.83% 73,585 106,848,902
2024-08-26 14.84 15.17 14.51 14.9 -0.13% 67,480 100,366,418
2024-08-23 14.83 15.05 14.41 14.92 +0.81% 79,299 117,213,581
2024-08-22 15 15.34 14.65 14.8 -1.4% 86,200 128,662,619
2024-08-21 15.3 15.6 14.81 15.01 -3.16% 122,984 186,281,776
2024-08-20 16.33 16.56 15.4 15.5 -8.28% 180,775 288,581,639
2024-08-19 18.89 18.89 16.25 16.9 -10.58% 290,513 503,581,780
2024-08-16 18.9 18.9 18.9 18.9 +20% 145,581 275,148,505
2024-08-15 15 16.22 15 15.75 +4.3% 112,964 176,475,943
2024-08-14 14.56 15.4 14.52 15.1 +3.5% 64,446 96,530,268
2024-08-13 14.17 14.8 14.02 14.59 +3.62% 31,062 44,835,895
2024-08-12 14.16 14.26 14.01 14.08 -1.33% 16,973 23,919,861
2024-08-09 14.34 14.44 14.21 14.27 +0.49% 12,496 17,859,576
2024-08-08 14.56 14.56 14.09 14.2 -2.41% 18,243 26,018,368
2024-08-07 14.34 14.7 14.29 14.55 +1.46% 20,478 29,748,567
2024-08-06 14.18 14.38 14.08 14.34 +2.43% 25,181 35,827,960
2024-08-05 14.72 14.8 13.98 14 -5.79% 44,564 63,627,812
2024-08-02 15.19 15.32 14.82 14.86 -2.75% 25,328 38,121,148
2024-08-01 15.35 15.58 15.21 15.28 -1.04% 31,271 48,031,126
2024-07-31 14.8 15.64 14.68 15.44 +4.04% 65,701 100,626,284
2024-07-30 14.44 15.15 14.16 14.84 +2.77% 39,243 57,586,210
2024-07-29 14.29 14.65 14.15 14.44 +1.12% 18,633 26,845,672
2024-07-26 14.11 14.4 14.11 14.28 +1.2% 16,160 23,048,035
2024-07-25 14 14.25 13.81 14.11 +0.28% 22,636 31,785,067
2024-07-24 14.48 14.53 14.03 14.07 -2.83% 26,464 37,649,682
2024-07-23 14.92 15.02 14.45 14.48 -4.23% 32,219 47,500,614
2024-07-22 14.66 15.18 14.61 15.12 +1.82% 35,631 53,290,521
2024-07-19 14.59 15.06 14.41 14.85 +1.64% 30,532 45,391,932
2024-07-18 14.37 14.82 14.03 14.61 +1.32% 32,636 46,987,410
2024-07-17 14.88 14.91 14.41 14.42 -3.61% 28,420 41,383,576
2024-07-16 14.75 15.05 14.63 14.96 +1.49% 22,727 33,788,980
2024-07-15 15.05 15.05 14.6 14.74 -1.47% 19,003 28,093,719
2024-07-12 15.04 15.18 14.89 14.96 -1.84% 26,176 39,257,584
2024-07-11 15.08 15.26 14.95 15.24 +1.8% 48,415 73,377,856
2024-07-10 14.9 15.32 14.62 14.97 +2.67% 65,978 99,574,762
2024-07-09 13.66 14.6 13.63 14.58 +6.73% 42,182 60,002,618
2024-07-08 14.06 14.2 13.59 13.66 -3.46% 17,112 23,726,052
2024-07-05 13.99 14.29 13.67 14.15 +1.22% 18,773 26,206,924
2024-07-04 14.38 14.58 13.93 13.98 -3.19% 25,168 35,640,214
2024-07-03 14.85 14.85 14.37 14.44 -2.17% 18,385 26,681,688
2024-07-02 14.85 15.03 14.65 14.76 -0.61% 21,119 31,328,372
2024-07-01 15 15.08 14.48 14.85 -1.33% 29,605 43,595,822
2024-06-28 14.65 15.25 14.52 15.05 +2.17% 30,072 45,216,725
2024-06-27 14.84 15.25 14.67 14.73 -1.41% 32,461 48,717,870
2024-06-26 14.05 14.95 14.02 14.94 +5.36% 27,512 40,029,339
2024-06-25 14.43 14.59 14.07 14.18 -1.8% 29,925 42,739,750
2024-06-24 15 15.15 14.4 14.44 -5.25% 37,918 55,676,255
2024-06-21 15 15.37 14.62 15.24 +0.86% 37,440 56,351,474
2024-06-20 15.41 15.93 15.11 15.11 -1.88% 51,156 79,118,659
2024-06-19 15.56 15.68 15.29 15.4 -1.16% 25,834 39,940,883
2024-06-18 15.39 15.64 15.39 15.58 +1.17% 25,067 38,925,765
2024-06-17 15.11 15.57 15.04 15.4 +1.32% 27,357 42,116,762
2024-06-14 15.12 15.23 14.86 15.2 +0.26% 27,698 41,688,207
2024-06-13 15.28 15.47 15.09 15.16 -0.79% 25,303 38,707,593
2024-06-12 15.13 15.39 15.05 15.28 +0.86% 35,533 54,230,109
2024-06-11 14.32 15.15 13.92 15.15 +5.35% 41,908 61,732,385
2024-06-07 14.39 14.74 14.25 14.38 +1.13% 27,919 40,261,952
2024-06-06 14.95 15.19 14.14 14.22 -4.44% 49,863 72,301,363
2024-06-05 15.1 15.58 14.78 14.88 -2.11% 50,225 75,636,203
2024-06-04 15.97 16 14.92 15.2 -5.88% 79,789 121,751,494
2024-06-03 15.88 16.24 15.65 16.15 +1.57% 77,088 123,649,031
2024-05-31 15.26 16.66 15.19 15.9 +4.13% 88,247 141,866,883
2024-05-30 15.13 15.49 14.9 15.27 +0.33% 22,945 35,014,247
2024-05-29 14.9 15.5 14.9 15.22 +0.33% 25,794 39,346,561
2024-05-28 15.34 15.62 15.07 15.17 -1.88% 33,828 51,828,882
2024-05-27 15.14 15.59 14.71 15.46 +2.52% 40,983 62,052,454
2024-05-24 15.54 15.54 15.07 15.08 -3.08% 21,267 32,446,909
2024-05-23 15.91 15.96 15.53 15.56 -2.26% 20,906 32,826,799
2024-05-22 15.64 15.95 15.56 15.92 +1.66% 25,933 41,052,251
2024-05-21 15.5 15.74 15.32 15.66 +0.71% 22,151 34,471,808
2024-05-20 15.63 16.08 15.5 15.55 0% 34,091 53,580,533
2024-05-17 14.96 15.55 14.88 15.55 +3.67% 32,310 49,515,815
2024-05-16 15.04 15.31 14.95 15 -0.6% 22,120 33,499,469
2024-05-15 15.14 15.38 14.9 15.09 -0.33% 26,001 39,422,892
2024-05-14 15.03 15.4 14.95 15.14 +1.41% 20,851 31,633,531
2024-05-13 15.32 15.32 14.8 14.93 -3.55% 29,884 44,845,548
2024-05-10 15.92 15.96 15.43 15.48 -2.58% 24,382 37,946,184
2024-05-09 15.58 15.97 15.57 15.89 +1.02% 21,289 33,800,779
2024-05-08 16.11 16.14 15.7 15.73 -2.66% 28,967 45,907,552
2024-05-07 16.2 16.43 16.1 16.16 -0.49% 29,270 47,515,448
2024-05-06 16.6 16.74 16.14 16.24 -0.98% 44,050 72,238,011
2024-04-30 16.04 16.45 15.82 16.4 +2.18% 52,595 84,862,595
2024-04-29 15.68 16.06 15.62 16.05 +3.48% 41,096 65,327,642
2024-04-26 15 15.68 14.61 15.51 -0.96% 62,205 95,285,350
2024-04-25 15.45 15.8 15.37 15.66 +0.32% 41,923 65,302,618
2024-04-24 14.99 15.8 14.86 15.61 +4.91% 55,845 86,076,206
2024-04-23 14.7 14.91 14.6 14.88 +1.71% 33,142 49,006,859
2024-04-22 14.68 14.85 14.3 14.63 -2.4% 39,491 57,616,432
2024-04-19 15.48 15.68 14.45 14.99 -0.66% 78,272 117,647,491
2024-04-18 14.92 15.32 14.4 15.09 +2.03% 47,752 71,034,067
2024-04-17 13.9 14.82 13.9 14.79 +8.83% 42,774 61,994,572
2024-04-16 14.5 14.63 13.55 13.59 -7.61% 47,075 65,235,114
2024-04-15 15.23 15.42 14.36 14.71 -3.86% 42,714 63,219,461
2024-04-12 15.3 15.75 15.25 15.3 -0.58% 26,170 40,498,421
2024-04-11 15.34 15.7 15.24 15.39 0% 24,974 38,763,630
2024-04-10 16.01 16.09 15.28 15.39 -4.41% 36,197 56,367,861
2024-04-09 15.83 16.15 15.71 16.1 +1.45% 32,833 52,326,974
2024-04-08 16.08 16.3 15.86 15.87 -2.58% 34,242 54,997,948
2024-04-03 16.76 16.76 15.97 16.29 -2.98% 45,732 74,303,735
2024-04-02 17.15 17.15 16.67 16.79 -2.38% 41,782 70,367,390
2024-04-01 16.77 17.45 16.7 17.2 +3.18% 48,697 83,589,450
2024-03-29 16.45 16.7 16.13 16.67 +1.09% 38,768 63,588,523
2024-03-28 15.78 16.7 15.72 16.49 +4.37% 52,711 86,310,411
2024-03-27 16.9 16.97 15.8 15.8 -6.18% 51,544 83,852,806
2024-03-26 17.18 17.35 16.65 16.84 -1.86% 48,774 82,889,758
2024-03-25 17.95 18.25 17.12 17.16 -4.29% 64,751 115,082,351
2024-03-22 18.2 18.36 17.8 17.93 -1.21% 57,104 103,030,510
2024-03-21 18.49 18.56 18.05 18.15 -1.25% 53,774 98,107,481
2024-03-20 18.57 18.77 18.27 18.38 -0.11% 51,498 94,776,029
2024-03-19 18.34 18.7 18.11 18.4 0% 64,540 118,992,690
2024-03-18 18 18.58 17.98 18.4 +3.72% 84,306 154,329,344
2024-03-15 17.26 17.74 17.19 17.74 +2.31% 37,236 65,161,864
2024-03-14 17.65 17.83 17.1 17.34 -2.25% 43,407 75,579,673
2024-03-13 17.8 18.06 17.62 17.74 +0.17% 48,980 87,472,245
2024-03-12 17.45 17.77 17.31 17.71 +1.96% 54,962 96,514,059
2024-03-11 17.24 17.37 17 17.37 +0.29% 44,505 76,499,633
2024-03-08 17 17.34 16.78 17.32 +1.88% 48,608 83,340,612
2024-03-07 17.64 17.88 16.99 17 -3.13% 59,925 104,375,024
2024-03-06 17.5 17.85 17.17 17.55 -0.17% 53,190 92,962,895
2024-03-05 17.5 17.94 17.3 17.58 -0.68% 69,442 122,889,441
2024-03-04 17.75 17.96 17.17 17.7 -0.28% 64,758 113,594,083
2024-03-01 17.34 17.86 17.21 17.75 +3.26% 86,919 152,866,698
2024-02-29 16.19 17.28 16.19 17.19 +6.7% 87,216 147,488,358
2024-02-28 17.68 17.75 16.1 16.11 -8.05% 104,316 176,945,194
2024-02-27 16.91 17.52 16.79 17.52 +2.16% 70,576 121,329,189
2024-02-26 17.03 17.48 16.6 17.15 +1.6% 81,991 140,281,363
2024-02-23 16.37 16.95 16.3 16.88 +3.12% 69,714 116,018,498
2024-02-22 15.96 16.54 15.9 16.37 +2.89% 65,722 106,874,047
2024-02-21 15.82 16.48 15.65 15.91 -0.19% 67,907 109,444,189
2024-02-20 15.73 16 15.5 15.94 +0.13% 52,740 83,422,615
2024-02-19 15.2 16.27 15.2 15.92 +4.74% 91,546 144,934,777
2024-02-08 13.86 15.2 13.82 15.2 +12.68% 85,777 125,431,753
2024-02-07 13.97 14.37 13.36 13.49 -3.37% 68,513 95,202,853
2024-02-06 12.9 14.31 12.4 13.96 +6% 81,821 108,951,942
2024-02-05 14.8 14.8 13.12 13.17 -11.73% 92,133 126,501,241
2024-02-02 15.78 15.99 14.36 14.92 -4.91% 75,513 114,077,866
2024-02-01 15.58 16.25 15.28 15.69 -0.82% 54,516 85,833,873
2024-01-31 16.07 16.64 15.44 15.82 -2.35% 74,081 117,904,966
2024-01-30 17.09 17.19 16.15 16.2 -4.82% 65,201 108,394,842
2024-01-29 18.3 18.5 17.01 17.02 -7.4% 96,080 167,862,044
2024-01-26 19.11 19.16 18.25 18.38 -3.01% 73,409 136,710,721
2024-01-25 18.73 19.1 18.01 18.95 +0.96% 86,857 162,262,623
2024-01-24 19.5 19.77 17.9 18.77 -3.4% 114,031 212,779,195
2024-01-23 18.89 19.77 18.11 19.43 -3.24% 101,187 194,227,922
2024-01-22 20.4 21.04 19.77 20.08 -1.67% 122,409 252,055,761
2024-01-19 20.5 20.83 20.07 20.42 -0.87% 86,686 177,210,156
2024-01-18 19.32 20.69 19.23 20.6 +5.37% 97,127 193,639,174
2024-01-17 20.15 20.48 19.53 19.55 -3.65% 66,645 133,129,791
2024-01-16 19.78 20.31 19.42 20.29 +2.63% 91,903 184,325,510
2024-01-15 19.29 19.9 19.21 19.77 +1.28% 52,441 103,230,144
2024-01-12 20.23 20.39 19.5 19.52 -4.78% 104,354 207,559,656
2024-01-11 19.88 20.55 19.84 20.5 +2.4% 80,268 163,002,585
2024-01-10 20.2 20.39 19.74 20.02 +0.1% 82,005 164,871,865
2024-01-09 21.3 21.6 19.41 20 -7.71% 167,870 341,988,035
2024-01-08 21.25 21.97 21.12 21.67 +0.56% 150,677 327,387,609
2024-01-05 21.1 21.72 20.81 21.55 +1.65% 144,932 307,846,416
2024-01-04 21.59 21.6 21.05 21.2 -1.85% 96,952 205,984,887
2024-01-03 22.3 22.33 21.24 21.6 -3.79% 189,348 411,127,207
2024-01-02 23.07 23.29 22.45 22.45 -3.19% 195,283 444,623,322

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

хдйшИЯцЦЗхМЦ 300148

近半年

хРМщгЮшВбф╗╜ 300990

2024年至今

цЭнх╖ЮчГнчФ╡ 605011

2023年全年

хЕмчЙЫщЫЖхЫв 603195

近三个月

хМЧхдзхМ╗шНп 000788

近半年

ц┤╛хЕЛцЦ░цЭР 605123

2023年全年

хМЧчЯ┐чзСцКА 600980

2022-2023两年

щЗСхКЫц░╕чгБ 300748

近三个月

хоБц│вхпМщВж 600768

2023年全年

чж╛ф┐бф╗кхЩи 688622

2022-2023两年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
生物医药
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年

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