щШ┐чЯ│хИЫ 300706

数据更新至:

添加到对比分析

22.01 -0.41%

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

22.01
-0.41% -0.09
22.12
开盘价
22.3
最高价
21.63
最低价
22,248
成交量
数据更新至: 2025-03-25

技术指标

23.13
MA5 (5日均线)
23.42
MA10 (10日均线)
23.53
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 22.12 22.3 21.63 22.01 -0.41% 22,248 48,887,964
2025-03-24 23.4 23.42 21.51 22.1 -5.76% 60,936 136,142,136
2025-03-21 24.03 24.22 23.22 23.45 -3.34% 56,533 133,555,472
2025-03-20 23.85 25.26 23.69 24.26 +1.85% 87,338 213,482,271
2025-03-19 24.1 24.15 23.61 23.82 -1.33% 31,241 74,389,137
2025-03-18 23.9 24.2 23.8 24.14 +1% 41,820 100,670,986
2025-03-17 23.53 24.24 23.38 23.9 +1.7% 38,454 91,598,702
2025-03-14 23.09 23.6 22.89 23.5 +1.51% 33,463 77,948,150
2025-03-13 23.68 23.74 22.83 23.15 -2.89% 41,101 95,375,324
2025-03-12 24.19 24.2 23.76 23.84 -0.33% 39,874 95,433,326
2025-03-11 23.6 23.95 23.39 23.92 +0.13% 31,618 74,775,054
2025-03-10 23.48 24.24 23.45 23.89 +1.36% 39,351 94,068,609
2025-03-07 23.77 23.99 23.4 23.57 -1.01% 36,120 85,441,951
2025-03-06 23.75 24.06 23.75 23.81 +0.34% 46,226 110,428,566
2025-03-05 23.63 24.04 23.44 23.73 +0.89% 40,630 96,303,008
2025-03-04 22.75 23.58 22.66 23.52 +2.53% 35,717 83,144,809
2025-03-03 23.07 23.53 22.7 22.94 +0.48% 36,338 84,087,147
2025-02-28 23.8 23.95 22.77 22.83 -4.68% 40,804 94,849,984
2025-02-27 24.17 24.35 23.39 23.95 -0.91% 43,177 103,023,259
2025-02-26 24.11 24.28 23.81 24.17 +0.71% 42,638 102,605,637
2025-02-25 23.57 24.23 23.5 24 +0.42% 47,829 114,666,334
2025-02-24 23.87 24.29 23.6 23.9 -0.17% 54,257 129,965,540
2025-02-21 23.46 23.97 23.23 23.94 +1.83% 69,478 164,834,652
2025-02-20 23.13 23.9 22.89 23.51 +1.47% 66,123 154,575,506
2025-02-19 22.37 23.26 22.26 23.17 +3.58% 49,900 114,795,764
2025-02-18 23.15 23.38 22.31 22.37 -3.37% 42,335 96,721,696
2025-02-17 22.98 23.21 22.82 23.15 +1.45% 31,102 71,764,327
2025-02-14 22.96 23.14 22.69 22.82 -0.91% 28,715 65,685,703
2025-02-13 23.57 23.57 23.03 23.03 -2.58% 34,900 80,971,746
2025-02-12 23.22 23.65 23.03 23.64 +1.81% 43,138 100,749,178
2025-02-11 23.71 23.71 23.15 23.22 -2.03% 38,770 90,283,294
2025-02-10 23 23.97 22.82 23.7 +3.13% 52,783 123,357,061
2025-02-07 22.9 23.42 22.6 22.98 +0.09% 48,190 111,267,691
2025-02-06 22.1 22.97 21.97 22.96 +3.52% 40,641 92,395,913
2025-02-05 22.07 22.55 21.94 22.18 +2.4% 29,247 64,799,563
2025-01-27 22.36 22.66 21.61 21.66 -3.13% 32,757 71,925,609
2025-01-24 22.17 22.58 22.09 22.36 +0.36% 29,264 65,310,774
2025-01-23 22.52 23.05 22.26 22.28 +0.54% 43,300 98,215,090
2025-01-22 22.39 22.9 22.16 22.16 -3.99% 54,023 121,442,056
2025-01-21 22.89 23.13 22.6 23.08 +1.63% 45,638 104,479,896
2025-01-20 22.73 22.88 22.39 22.71 +0.75% 39,355 89,249,905
2025-01-17 22.16 22.86 21.95 22.54 +1.26% 45,782 102,814,411
2025-01-16 22.33 22.63 21.88 22.26 +0.54% 41,545 92,538,612
2025-01-15 22.2 22.58 22 22.14 0% 45,839 101,955,702
2025-01-14 21.19 22.15 21.17 22.14 +4.53% 52,209 113,797,048
2025-01-13 20.63 21.29 20.2 21.18 +1.05% 35,403 73,742,398
2025-01-10 21.8 22.3 20.95 20.96 -4.29% 49,607 107,632,193
2025-01-09 21.8 22.51 21.76 21.9 -0.36% 50,155 111,217,191
2025-01-08 21.63 22.43 20.78 21.98 0% 63,823 137,816,655
2025-01-07 21.41 21.98 21.13 21.98 +2.76% 53,264 115,191,935
2025-01-06 21.29 21.47 20.63 21.39 +0.42% 43,517 92,185,188
2025-01-03 22.66 22.9 21.11 21.3 -5.79% 72,294 157,371,360
2025-01-02 23.98 24.4 22.2 22.61 -5.99% 83,102 191,911,891
2024-12-31 25.59 26.14 23.95 24.05 -5.43% 87,146 216,175,920
2024-12-30 26.36 26.54 25.33 25.43 -4.76% 95,809 247,309,214
2024-12-27 27.4 27.99 26.61 26.7 -3.99% 118,338 323,149,782
2024-12-26 26.89 28.88 26.55 27.81 +2.32% 156,754 436,892,740
2024-12-25 26.71 28.14 25.96 27.18 +0.67% 144,274 390,759,287
2024-12-24 25.97 27 25.3 27 +4.05% 103,658 271,220,032
2024-12-23 26.75 26.75 25.58 25.95 -3.28% 89,696 234,229,914
2024-12-20 26.7 27.48 26.3 26.83 +0.22% 135,338 363,707,739
2024-12-19 25.6 27.01 25.45 26.77 +3.72% 153,353 406,188,877
2024-12-18 24.03 25.98 23.3 25.81 +7.41% 104,742 261,802,095
2024-12-17 25.96 27.18 23.89 24.03 -8.67% 95,832 243,473,522
2024-12-16 25.42 26.63 25.2 26.31 +3.66% 135,121 351,681,984
2024-12-13 25.04 25.47 24.88 25.38 +0.4% 59,086 149,011,376
2024-12-12 25.31 25.41 24.84 25.28 -0.04% 41,335 103,755,924
2024-12-11 24.64 25.49 24.64 25.29 +2.14% 51,832 130,270,699
2024-12-10 25.09 25.33 24.72 24.76 +1.43% 53,567 133,965,884
2024-12-09 24.74 24.84 24.16 24.41 -1.49% 34,422 84,205,536
2024-12-06 24.8 24.98 24.23 24.78 -0.32% 51,395 126,494,460
2024-12-05 24.7 25.26 24.68 24.86 -0.52% 59,682 148,884,829
2024-12-04 25.8 26.58 24.81 24.99 -0.72% 94,310 242,474,337
2024-12-03 25.38 25.66 24.92 25.17 +0.28% 62,297 157,550,836
2024-12-02 24.99 25.18 24.76 25.1 +0.32% 53,337 133,205,781
2024-11-29 24.56 25.27 24.24 25.02 +0.72% 55,943 138,670,846
2024-11-28 24.4 25.24 24.19 24.84 +1.8% 56,860 140,749,715
2024-11-27 23.69 24.4 23.01 24.4 +2.39% 35,086 82,966,771
2024-11-26 24.53 24.64 23.76 23.83 -2.5% 34,780 83,844,870
2024-11-25 23.94 24.9 23.8 24.44 +2.09% 41,564 100,650,895
2024-11-22 25.18 25.8 23.93 23.94 -5.3% 67,072 167,491,205
2024-11-21 24.78 25.98 24.52 25.28 +1.89% 80,461 205,184,066
2024-11-20 24.6 24.91 24.33 24.81 +1.14% 46,134 113,841,339
2024-11-19 23.5 24.53 23.39 24.53 +5.51% 46,196 110,778,695
2024-11-18 24.12 24.3 22.87 23.25 -3.49% 47,649 111,413,056
2024-11-15 25.03 25.14 24.09 24.09 -2.94% 55,352 136,493,760
2024-11-14 26 26.18 24.76 24.82 -5.19% 64,834 164,939,642
2024-11-13 25.82 26.42 25.6 26.18 -1.21% 68,220 177,104,973
2024-11-12 26.15 27.77 25.92 26.5 +0.11% 135,289 360,019,728
2024-11-11 25.81 26.9 25.65 26.47 +5.08% 130,641 344,675,792
2024-11-08 24.98 25.88 24.9 25.19 +1.37% 91,712 232,777,008
2024-11-07 24.02 25.18 23.96 24.85 +2.43% 67,135 165,837,637
2024-11-06 24.31 24.86 24.02 24.26 -0.21% 72,380 176,735,729
2024-11-05 23.55 24.4 23.47 24.31 +3.27% 56,912 137,256,582
2024-11-04 22.62 23.58 22.6 23.54 +3.47% 39,691 92,532,757
2024-11-01 24 24.26 22.71 22.75 -5.88% 71,083 165,522,978
2024-10-31 23.7 24.38 23.48 24.17 +2.07% 59,097 142,029,269
2024-10-30 23.66 24.3 23.35 23.68 -0.25% 47,503 112,857,966
2024-10-29 24.54 24.7 23.7 23.74 -3.1% 58,780 141,752,345
2024-10-28 24.77 24.8 24.11 24.5 -1.05% 57,240 139,795,357
2024-10-25 24.86 25.2 24.41 24.76 +0.04% 59,867 148,315,825
2024-10-24 24.42 24.96 24.3 24.75 +0.2% 53,062 130,958,779
2024-10-23 24.94 25.24 24.52 24.7 -1.2% 65,046 161,802,350
2024-10-22 25.2 25.9 24.66 25 -1.96% 104,575 264,485,673
2024-10-21 25.1 26.46 24.61 25.5 +1.92% 142,634 366,255,499
2024-10-18 23.51 26.1 23.3 25.02 +7.29% 125,537 308,161,380
2024-10-17 23.69 24.09 23.3 23.32 +0.09% 57,146 135,306,624
2024-10-16 23.19 23.84 23 23.3 -1.69% 65,418 152,730,469
2024-10-15 23.81 25.24 23.67 23.7 -1.66% 104,848 257,408,864
2024-10-14 23 24.16 22.18 24.1 +7.93% 89,486 207,840,708
2024-10-11 23.5 23.92 21.87 22.33 -6.73% 82,593 188,143,818
2024-10-10 25.51 26.02 23.46 23.94 -7.78% 121,228 296,241,151
2024-10-09 25.3 28.1 24.07 25.96 -0.5% 223,581 598,268,453
2024-10-08 26.09 26.09 23.49 26.09 +20.01% 186,487 473,617,602
2024-09-30 19.85 22.14 19.4 21.74 +14.42% 106,686 221,242,206
2024-09-27 18.29 19.36 18.18 19 +5.15% 56,397 105,705,475
2024-09-26 17.7 18.08 17.65 18.07 +2.09% 26,648 47,655,201
2024-09-25 17.75 18.1 17.63 17.7 +0.91% 24,537 43,808,633
2024-09-24 17.3 17.55 17.02 17.54 +2.51% 18,440 32,047,024
2024-09-23 16.98 17.23 16.94 17.11 +0.23% 9,556 16,323,151
2024-09-20 17.25 17.4 16.97 17.07 -1.16% 12,447 21,271,879
2024-09-19 17.02 17.43 17.02 17.27 +1.41% 13,286 22,938,241
2024-09-18 16.97 17.2 16.6 17.03 +0.59% 12,478 21,075,495
2024-09-13 17.2 17.38 16.88 16.93 -2.03% 11,126 18,996,578
2024-09-12 17.68 17.74 17.28 17.28 -1.37% 11,287 19,749,703
2024-09-11 17.77 17.82 17.52 17.52 -1.13% 11,028 19,441,308
2024-09-10 17.52 17.75 17.33 17.72 +1.72% 11,571 20,288,630
2024-09-09 17.53 17.68 17.26 17.42 -0.57% 11,459 20,024,380
2024-09-06 18.03 18.03 17.46 17.52 -2.67% 15,407 27,325,993
2024-09-05 17.9 18.15 17.84 18 -0.17% 11,210 20,180,816
2024-09-04 18 18.35 17.8 18.03 0% 14,094 25,450,547
2024-09-03 17.71 18.15 17.71 18.03 +1.12% 11,999 21,591,670
2024-09-02 17.98 18.12 17.81 17.83 -0.94% 13,921 24,957,137
2024-08-30 17.53 18.17 17.44 18 +3.21% 20,854 37,436,579
2024-08-29 17.02 17.5 17.02 17.44 +1.81% 13,082 22,717,574
2024-08-28 17.01 17.24 16.8 17.13 +0.41% 8,768 14,964,551
2024-08-27 17.65 17.65 17.02 17.06 -1.95% 13,674 23,573,823
2024-08-26 16.91 17.49 16.91 17.4 +1.58% 13,596 23,613,788
2024-08-23 17.25 17.38 16.83 17.13 -0.87% 16,997 28,969,269
2024-08-22 17.6 17.74 17.28 17.28 -2.26% 15,205 26,563,913
2024-08-21 17.85 17.97 17.64 17.68 -0.9% 13,951 24,839,072
2024-08-20 18.04 18.35 17.71 17.84 -1.11% 19,096 34,300,363
2024-08-19 18.1 18.45 17.92 18.04 -0.88% 20,577 37,397,845
2024-08-16 18.08 18.65 18.03 18.2 +1.11% 27,955 51,269,390
2024-08-15 17.61 18.14 17.61 18 +0.67% 16,347 29,337,088
2024-08-14 18.09 18.27 17.82 17.88 -0.17% 16,806 30,392,863
2024-08-13 17.63 18.02 17.63 17.91 +1.59% 12,847 22,929,150
2024-08-12 18.1 18.15 17.57 17.63 -2.87% 21,269 37,783,660
2024-08-09 18.44 18.88 18.14 18.15 -0.55% 18,295 33,750,454
2024-08-08 18.15 18.56 17.85 18.25 -0.16% 19,386 35,407,611
2024-08-07 18.1 18.46 17.96 18.28 +0.99% 18,745 34,217,357
2024-08-06 18.1 18.39 17.88 18.1 +1.4% 18,513 33,369,836
2024-08-05 18.38 18.84 17.85 17.85 -6.84% 46,670 85,570,237
2024-08-02 19.43 19.66 19.1 19.16 -3.18% 37,816 73,323,185
2024-08-01 19.64 20.27 19.34 19.79 +1.33% 60,824 120,020,644
2024-07-31 19.05 19.7 18.91 19.53 +1.77% 47,093 91,392,741
2024-07-30 18.78 19.23 18.53 19.19 +1% 32,035 60,723,976
2024-07-29 18.42 19.33 18.41 19 +2.37% 32,322 61,147,631
2024-07-26 18.46 18.79 18.38 18.56 0% 23,186 43,078,315
2024-07-25 18.33 18.81 18.08 18.56 -0.48% 25,436 46,855,995
2024-07-24 18.84 19.46 18.55 18.65 -1.06% 37,420 70,842,365
2024-07-23 19.38 19.59 18.83 18.85 -4.02% 41,571 79,777,963
2024-07-22 19.86 20.22 19.53 19.64 -1.16% 44,900 88,553,417
2024-07-19 19.3 20.28 19.3 19.87 +1.12% 74,324 147,805,473
2024-07-18 18.58 19.7 18.58 19.65 +2.83% 73,958 142,461,394
2024-07-17 18.5 20.36 18.39 19.11 +2.96% 78,507 152,374,084
2024-07-16 18.16 18.61 17.95 18.56 +0.98% 22,150 40,551,879
2024-07-15 18.81 18.93 18.28 18.38 -1.97% 22,287 41,384,216
2024-07-12 18.8 18.89 18.58 18.75 -0.95% 22,253 41,649,220
2024-07-11 18.69 18.96 18.4 18.93 +3.27% 31,649 59,442,692
2024-07-10 18.56 18.84 18.26 18.33 -2.81% 29,896 55,407,993
2024-07-09 17.72 18.91 17.68 18.86 +6.67% 46,709 86,142,052
2024-07-08 17.94 18.65 17.61 17.68 -2% 24,602 44,540,302
2024-07-05 18 18.2 17.58 18.04 +0.45% 18,663 33,324,910
2024-07-04 18.51 18.76 17.91 17.96 -4.16% 24,268 44,351,208
2024-07-03 18.71 19.06 18.27 18.74 +0.21% 28,502 53,122,294
2024-07-02 18.96 19.1 18.58 18.7 -1.53% 25,004 46,931,983
2024-07-01 19.26 19.64 18.48 18.99 -0.47% 33,358 63,239,058
2024-06-28 18.64 19.47 18.41 19.08 +2.36% 34,948 66,721,031
2024-06-27 19.01 19.2 18.6 18.64 -1.89% 31,183 58,779,505
2024-06-26 18.26 19.11 17.83 19 +4.11% 36,304 67,641,960
2024-06-25 18.89 18.91 18.05 18.25 -3.44% 41,386 76,007,021
2024-06-24 19.76 20.09 18.65 18.9 -5.83% 67,512 129,965,456
2024-06-21 19.97 20.58 19.3 20.07 -2.48% 76,507 152,113,209
2024-06-20 21.1 22.5 20.37 20.58 -4.32% 123,315 266,385,454
2024-06-19 20.68 21.55 20.32 21.51 +3.81% 105,539 222,088,242
2024-06-18 20.75 21.13 20.45 20.72 -0.53% 56,217 116,565,627
2024-06-17 19.99 21.14 19.9 20.83 +2.36% 72,370 149,158,890
2024-06-14 20.66 20.85 20.25 20.35 -4.05% 80,201 164,208,198
2024-06-13 20.58 22.38 20.48 21.21 +3.06% 130,651 277,384,685
2024-06-12 20.42 20.8 20.4 20.58 -1.81% 62,672 128,902,884
2024-06-11 19.69 20.97 19.68 20.96 +6.94% 96,638 197,875,196
2024-06-07 19.55 20.35 19.06 19.6 +0.41% 53,196 104,592,231
2024-06-06 19.33 20.59 19.04 19.52 +2.57% 62,828 123,750,915
2024-06-05 19.17 19.65 18.97 19.03 -0.99% 28,921 56,025,278
2024-06-04 19.85 19.85 18.82 19.22 -3.56% 44,794 85,641,153
2024-06-03 19.91 20.46 19.64 19.93 -0.3% 44,430 88,752,011
2024-05-31 20.19 20.68 19.9 19.99 -1.72% 47,233 95,290,928
2024-05-30 20.3 20.79 19.91 20.34 -1.17% 58,057 117,915,084
2024-05-29 20.24 21.18 20.16 20.58 -0.63% 67,335 139,232,768
2024-05-28 19.83 20.98 19.45 20.71 +4.07% 95,478 196,017,195
2024-05-27 19.97 20.01 18.9 19.9 +1.27% 54,721 106,416,159
2024-05-24 20.45 20.48 19.64 19.65 -3.44% 62,017 123,498,255
2024-05-23 21.2 21.44 20.3 20.35 -6.61% 102,273 212,557,962
2024-05-22 20.28 21.96 20.22 21.79 +6.03% 154,108 325,320,488
2024-05-21 20.6 21.44 19.9 20.55 -0.77% 123,022 252,378,383
2024-05-20 20.8 21.21 20.22 20.71 +3.09% 141,480 293,011,787
2024-05-17 18.18 21 17.73 20.09 +12.68% 100,899 197,906,314
2024-05-16 17.7 18.04 17.7 17.83 +0.73% 13,280 23,783,205
2024-05-15 17.95 18.05 17.57 17.7 -0.84% 11,053 19,689,561
2024-05-14 17.42 18.2 17.42 17.85 +0.45% 10,123 18,169,558
2024-05-13 18.05 18.31 17.6 17.77 -2.9% 15,725 28,029,648
2024-05-10 18.8 18.97 18.25 18.3 -2.61% 15,533 28,746,845
2024-05-09 18.51 18.95 18.51 18.79 +1.57% 14,427 27,149,037
2024-05-08 18.94 18.94 18.39 18.5 -2.32% 14,174 26,323,594
2024-05-07 18.73 18.98 18.65 18.94 +1.18% 15,840 29,876,281
2024-05-06 18.67 18.89 18.6 18.72 +1.19% 16,063 30,078,992
2024-04-30 18.6 18.73 18.29 18.5 -0.38% 17,782 32,912,913
2024-04-29 18.08 18.69 18.07 18.57 +1.75% 24,250 44,829,685
2024-04-26 17.79 18.34 17.59 18.25 +2.07% 21,425 38,734,042
2024-04-25 17.58 18.27 17.41 17.88 +1.88% 20,330 36,357,770
2024-04-24 17.07 17.56 16.99 17.55 +2.81% 18,003 31,273,928
2024-04-23 16.99 17.21 16.75 17.07 +1.49% 21,567 36,663,955
2024-04-22 16.81 17.1 16.31 16.82 -1.06% 15,866 26,584,020
2024-04-19 17.6 17.6 16.8 17 -1.16% 20,624 35,040,792
2024-04-18 17.37 17.5 16.98 17.2 -0.81% 20,398 35,210,590
2024-04-17 16.15 17.42 16.15 17.34 +9.13% 34,428 58,513,211
2024-04-16 17.5 17.89 15.85 15.89 -10.68% 43,297 70,842,593
2024-04-15 18.55 19.14 17.27 17.79 -5.27% 42,650 76,262,458
2024-04-12 18.61 19.22 18.6 18.78 +1.13% 26,810 50,820,824
2024-04-11 18.98 19.3 18.55 18.57 -2.77% 31,359 59,181,998
2024-04-10 20.05 20.09 18.8 19.1 -4.31% 40,093 76,814,798
2024-04-09 19.29 20.2 19.18 19.96 +3.47% 43,520 85,763,566
2024-04-08 20.59 20.87 19.25 19.29 -6.36% 63,589 126,189,283
2024-04-03 20.94 22.3 20.52 20.6 +0.49% 78,930 168,690,978
2024-04-02 20.57 20.7 20.24 20.5 -0.34% 16,547 33,819,898
2024-04-01 19.97 20.67 19.97 20.57 +3.31% 24,293 49,851,416
2024-03-29 19.55 19.95 19.44 19.91 +1.74% 24,293 47,926,984
2024-03-28 18.83 19.78 18.77 19.57 +4.04% 28,840 55,888,882
2024-03-27 19.99 19.99 18.81 18.81 -5.14% 29,128 56,096,068
2024-03-26 19.41 20.22 19.3 19.83 +0.25% 24,564 48,739,965
2024-03-25 20.58 20.98 19.7 19.78 -4.54% 37,932 77,134,381
2024-03-22 20.97 21.56 20.71 20.72 -1.1% 42,829 90,222,966
2024-03-21 20.95 21.27 20.5 20.95 +0.1% 33,796 70,644,332
2024-03-20 20.51 21.01 20.5 20.93 +1.31% 25,451 53,033,207
2024-03-19 20.79 20.84 20.52 20.66 -0.96% 31,630 65,390,862
2024-03-18 20.38 21.24 20.32 20.86 +3.11% 39,498 81,722,733
2024-03-15 20.01 20.25 19.81 20.23 +0.45% 19,574 39,210,304
2024-03-14 20.27 20.43 19.76 20.14 -1.03% 26,844 54,012,321
2024-03-13 20.23 20.59 20.2 20.35 +0.49% 28,025 57,158,053
2024-03-12 20.23 20.46 19.92 20.25 +0.4% 31,198 62,919,914
2024-03-11 19.64 20.33 19.3 20.17 +2.91% 31,693 63,091,021
2024-03-08 19.2 19.6 19.06 19.6 +2.08% 23,752 45,958,879
2024-03-07 19.58 19.88 19.05 19.2 -1.64% 26,273 51,200,619
2024-03-06 19.23 19.75 19.16 19.52 +0.98% 21,811 42,413,750
2024-03-05 19.36 19.82 19.2 19.33 -1.23% 30,060 58,745,830
2024-03-04 19.64 19.83 18.91 19.57 -0.36% 31,111 60,358,439
2024-03-01 19.01 19.77 19.01 19.64 +3.7% 38,411 74,892,177
2024-02-29 17.59 19.01 17.59 18.94 +4.99% 38,993 72,826,917
2024-02-28 20.11 20.57 18 18.04 -10.25% 68,040 130,644,134
2024-02-27 19.5 20.1 19.24 20.1 +2.87% 25,790 50,908,677
2024-02-26 19.37 19.94 19.2 19.54 +1.88% 31,796 62,344,326
2024-02-23 18.54 19.26 18.4 19.18 +4.24% 35,616 67,391,635
2024-02-22 18 18.65 17.98 18.4 +2.51% 23,696 43,446,189
2024-02-21 17.53 18.76 17.5 17.95 +0.79% 35,193 64,574,682
2024-02-20 17.45 18.07 17.33 17.81 +0.51% 25,603 45,227,215
2024-02-19 16.54 18.12 16.54 17.72 +6.75% 55,182 96,474,944
2024-02-08 14.81 16.66 14.55 16.6 +12.09% 49,899 77,913,858
2024-02-07 15.64 15.94 14.45 14.81 -3.14% 48,875 74,597,939
2024-02-06 14.51 15.71 13.75 15.29 +1.93% 52,410 76,450,488
2024-02-05 16.8 16.8 14.35 15 -11.3% 50,569 77,425,232
2024-02-02 17.88 18.39 16.21 16.91 -6.32% 37,372 64,194,676
2024-02-01 18.21 18.78 17.54 18.05 -1.8% 24,027 43,363,044
2024-01-31 19.18 19.47 18.2 18.38 -4.37% 26,626 49,856,778
2024-01-30 20.23 20.3 19.2 19.22 -5.18% 20,924 41,299,709
2024-01-29 21.26 21.45 20.24 20.27 -4.66% 20,676 42,687,508
2024-01-26 21.43 21.73 21.21 21.26 -0.33% 16,256 34,864,467
2024-01-25 20.86 21.35 20.35 21.33 +2.99% 23,992 50,363,500
2024-01-24 20.6 21 19.66 20.71 +0.78% 26,648 54,125,359
2024-01-23 20.55 20.77 20.08 20.55 +0.05% 22,834 46,660,849
2024-01-22 22.22 22.31 20.29 20.54 -7.56% 26,088 55,440,928
2024-01-19 22.54 22.95 22.22 22.22 -1.24% 16,553 37,291,301
2024-01-18 22.55 22.64 21.8 22.5 -0.18% 24,676 54,740,844
2024-01-17 23.37 23.39 22.51 22.54 -3.84% 20,138 46,181,120
2024-01-16 23.8 23.8 23.11 23.44 -0.93% 16,723 39,100,339
2024-01-15 23.88 24.25 23.54 23.66 -0.34% 18,265 43,574,623
2024-01-12 23.9 24.15 23.67 23.74 -0.17% 19,038 45,489,079
2024-01-11 23.65 23.88 23.3 23.78 +1.36% 18,602 43,929,125
2024-01-10 23.68 23.88 23.07 23.46 -0.64% 19,840 46,594,333
2024-01-09 23.52 24.09 23.49 23.61 +0.38% 18,847 44,740,014
2024-01-08 24.18 24.3 23.52 23.52 -3.21% 22,361 53,179,041
2024-01-05 25.25 25.4 24.23 24.3 -3.53% 20,572 50,869,824
2024-01-04 25.39 25.4 25.12 25.19 -0.87% 14,469 36,533,814
2024-01-03 25.8 25.9 25.1 25.41 -1.89% 21,812 55,588,009
2024-01-02 26.07 26.13 25.78 25.9 +0.08% 22,923 59,497,078

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

чЫЫц│░щЫЖхЫв 605138

2024年至今

х╛ошКпчФЯчЙй 688321

2023年全年

хНОхоЭшВбф╗╜ 300741

近半年

цАЭш┐ЫцЩ║шГ╜ 003025

2024年一季度

чзСхЕ┤хИ╢шНп 688136

2022-2023两年

ц░┤хПСчЗГц░Ф 603318

近期数据

хКЫхРИх╛о 688589

2024年一季度

хРИщЗСцКХш╡Д 000633

2024年一季度

ф╕Кц╡╖ф║ЪшЩ╣ 603159

近半年

ц╗ихМЦшВбф╗╜ 601678

2023年全年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
光伏产业
大数据

ц╡╖щЗПцХ░цНо (603138)

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