щФРчзСц┐АхЕЙ 300747

数据更新至:

添加到对比分析

19.64 +0.56%

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

19.64
+0.56% +0.11
19.53
开盘价
19.9
最高价
19.43
最低价
44,697
成交量
数据更新至: 2025-03-25

技术指标

20.01
MA5 (5日均线)
20.33
MA10 (10日均线)
20.35
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 19.53 19.9 19.43 19.64 +0.56% 44,697 87,971,265
2025-03-24 20.06 20.2 19.11 19.53 -3.17% 105,995 207,801,450
2025-03-21 20.4 20.73 20.09 20.17 -1.71% 83,140 169,150,456
2025-03-20 20.17 20.85 20.08 20.52 +1.68% 91,420 187,563,747
2025-03-19 20.42 20.45 20.12 20.18 -1.85% 84,153 170,332,072
2025-03-18 20.6 20.83 20.48 20.56 +0.15% 66,997 138,208,906
2025-03-17 20.7 20.76 20.49 20.53 -0.77% 71,442 147,006,897
2025-03-14 20.49 20.77 20.24 20.69 +1.03% 95,059 195,601,287
2025-03-13 20.82 20.92 20.2 20.48 -2.29% 106,468 218,606,174
2025-03-12 21.38 21.5 20.9 20.96 +0.48% 134,791 284,200,172
2025-03-11 20.37 20.93 20.26 20.86 +0.1% 127,086 262,659,312
2025-03-10 21 21.48 20.66 20.84 +1.07% 218,133 459,751,310
2025-03-07 20.44 20.95 20.3 20.62 +0.24% 117,615 242,931,198
2025-03-06 20.3 20.67 20.2 20.57 +1.68% 101,505 208,233,331
2025-03-05 20.37 20.45 20.02 20.23 -0.69% 74,071 149,435,400
2025-03-04 19.5 20.64 19.41 20.37 +3.93% 121,245 244,629,102
2025-03-03 19.57 20.04 19.46 19.6 0% 78,799 155,955,899
2025-02-28 20.28 20.4 19.57 19.6 -4.16% 97,039 192,874,451
2025-02-27 20.67 20.68 20 20.45 -1.16% 117,858 239,723,986
2025-02-26 20.46 20.81 20.23 20.69 +1.07% 110,901 228,503,906
2025-02-25 20.15 20.71 20.05 20.47 +0.34% 117,110 239,273,069
2025-02-24 19.96 20.57 19.8 20.4 +1.9% 144,483 292,423,553
2025-02-21 19.89 20.05 19.65 20.02 +1.26% 107,151 213,192,974
2025-02-20 19.5 19.83 19.46 19.77 +0.97% 106,345 209,105,034
2025-02-19 18.93 19.58 18.88 19.58 +3.71% 95,001 184,081,579
2025-02-18 19.43 19.56 18.76 18.88 -2.93% 81,438 156,073,691
2025-02-17 19.5 19.66 19.28 19.45 -0.15% 88,948 173,133,053
2025-02-14 19.35 19.53 19.18 19.48 +0.21% 72,001 139,485,579
2025-02-13 19.8 19.89 19.4 19.44 -1.82% 82,772 161,855,557
2025-02-12 19.49 19.82 19.41 19.8 +1.28% 74,933 147,636,248
2025-02-11 19.58 19.73 19.26 19.55 +0.15% 82,350 160,659,631
2025-02-10 19.35 19.56 19.17 19.52 +0.98% 80,538 156,227,339
2025-02-07 19.09 19.56 19.04 19.33 +1.15% 94,543 182,377,029
2025-02-06 18.39 19.12 18.36 19.11 +3.41% 85,813 161,728,745
2025-02-05 18.45 18.7 18.38 18.48 +1.54% 54,652 101,263,598
2025-01-27 18.88 18.88 18.2 18.2 -2.99% 61,960 114,670,559
2025-01-24 18.42 18.78 18.34 18.76 +2.35% 66,114 123,166,956
2025-01-23 18.65 18.93 18.33 18.33 -0.7% 70,916 132,449,633
2025-01-22 18.55 18.65 18.31 18.46 -1.18% 41,166 76,001,316
2025-01-21 18.75 18.8 18.45 18.68 -0.05% 40,224 74,841,750
2025-01-20 18.64 18.8 18.51 18.69 +0.75% 49,922 93,258,399
2025-01-17 18.33 18.77 18.24 18.55 +0.76% 54,259 100,615,557
2025-01-16 18.43 18.78 18.22 18.41 +0.6% 60,708 112,128,271
2025-01-15 18.51 18.58 18.22 18.3 -1.24% 54,292 99,603,906
2025-01-14 17.83 18.58 17.71 18.53 +4.75% 75,984 138,880,034
2025-01-13 17.4 17.9 17.28 17.69 +0.45% 45,804 80,709,402
2025-01-10 17.9 18.26 17.61 17.61 -1.95% 62,752 113,027,099
2025-01-09 17.7 18.14 17.68 17.96 +0.9% 51,131 92,053,225
2025-01-08 18.05 18.07 17.28 17.8 -1.66% 72,159 127,521,531
2025-01-07 17.78 18.16 17.71 18.1 +1.8% 56,295 100,932,243
2025-01-06 17.79 17.96 17.56 17.78 -0.11% 54,452 96,830,580
2025-01-03 18.39 18.47 17.73 17.8 -3% 79,260 143,766,422
2025-01-02 19.16 19.21 18.12 18.35 -4.23% 93,521 174,996,823
2024-12-31 19.91 20.07 19.13 19.16 -3.77% 79,570 154,638,375
2024-12-30 19.98 20.24 19.63 19.91 -0.4% 59,736 119,365,178
2024-12-27 20.08 20.4 19.96 19.99 -0.3% 60,315 121,842,297
2024-12-26 19.71 20.17 19.67 20.05 +1.37% 51,048 102,356,672
2024-12-25 20.1 20.19 19.56 19.78 -2.08% 57,310 113,707,081
2024-12-24 20.01 20.34 19.88 20.2 +0.75% 46,678 93,823,847
2024-12-23 20.65 20.79 19.93 20.05 -2.91% 70,196 142,271,490
2024-12-20 20.3 20.77 20.23 20.65 +1.47% 68,257 140,401,483
2024-12-19 19.9 20.44 19.83 20.35 +0.99% 68,079 137,440,812
2024-12-18 20 20.34 19.7 20.15 +1.82% 73,813 148,332,606
2024-12-17 20.18 20.33 19.7 19.79 -1.88% 83,179 166,162,895
2024-12-16 20.66 20.66 20.03 20.17 -2.51% 96,943 196,893,359
2024-12-13 21.35 21.54 20.65 20.69 -3.05% 117,315 246,890,362
2024-12-12 21.35 21.45 20.99 21.34 -0.14% 98,893 210,344,709
2024-12-11 21.05 21.45 21.01 21.37 +0.56% 91,483 194,972,970
2024-12-10 21.55 21.79 21.21 21.25 +1.48% 180,645 389,050,974
2024-12-09 21.22 21.28 20.73 20.94 -1.51% 93,384 196,294,169
2024-12-06 21.23 21.45 20.75 21.26 +1.29% 126,311 267,335,528
2024-12-05 20.54 21.09 20.48 20.99 +1.89% 89,005 185,592,724
2024-12-04 20.87 21.06 20.42 20.6 -1.39% 94,238 195,634,773
2024-12-03 21.03 21.1 20.6 20.89 -0.48% 88,937 185,722,867
2024-12-02 20.71 21.21 20.7 20.99 +0.96% 113,072 237,479,646
2024-11-29 20.3 21.06 20.27 20.79 +1.32% 111,206 230,580,181
2024-11-28 20.7 21.01 20.46 20.52 -0.34% 106,025 219,930,442
2024-11-27 19.8 20.6 19.41 20.59 +3.68% 115,237 229,630,777
2024-11-26 20.22 20.38 19.8 19.86 -1.68% 79,258 158,811,869
2024-11-25 20.33 20.53 19.82 20.2 -0.59% 103,557 207,915,378
2024-11-22 21.4 21.7 20.28 20.32 -5.36% 160,563 336,886,109
2024-11-21 21.32 21.75 21.08 21.47 -0.09% 135,086 288,883,481
2024-11-20 20.94 21.63 20.73 21.49 +1.99% 163,803 349,373,580
2024-11-19 20.48 21.14 20.28 21.07 +4.15% 170,842 352,984,887
2024-11-18 21.65 21.75 20.1 20.23 -6.08% 202,929 419,596,442
2024-11-15 21.5 22.3 21 21.54 -0.42% 220,758 479,371,664
2024-11-14 22.4 22.58 21.52 21.63 -3.7% 158,699 349,287,259
2024-11-13 22.56 22.75 21.84 22.46 -1.23% 207,838 462,833,099
2024-11-12 23.55 23.98 22.43 22.74 -4.29% 309,810 715,408,725
2024-11-11 23 23.8 22.87 23.76 +2.02% 267,006 628,008,090
2024-11-08 23.9 24.3 23.15 23.29 -2.06% 358,621 848,098,250
2024-11-07 24.35 24.68 22.86 23.78 -4.8% 522,768 1,234,197,048
2024-11-06 23.75 27.19 23.4 24.98 +6.71% 539,087 1,344,120,365
2024-11-05 22.6 23.79 22.3 23.41 +3.31% 388,944 904,904,798
2024-11-04 22.9 23.35 21.83 22.66 +2.12% 364,301 819,354,158
2024-11-01 21.12 24.18 21.06 22.19 +4.52% 533,716 1,218,697,924
2024-10-31 22.6 22.97 21 21.23 -1.94% 381,182 822,028,406
2024-10-30 20.61 22.14 20.41 21.65 +4.09% 431,170 929,727,568
2024-10-29 20.17 21.83 19.47 20.8 +4.21% 467,329 961,775,459
2024-10-28 20.39 20.69 19.66 19.96 +5.11% 477,504 960,114,536
2024-10-25 18.65 19.1 18.59 18.99 +1.82% 139,816 263,826,595
2024-10-24 18.91 18.98 18.5 18.65 -1.27% 102,585 191,459,949
2024-10-23 18.72 19.28 18.59 18.89 +0.59% 142,860 270,776,602
2024-10-22 18.77 18.98 18.48 18.78 +0.7% 143,197 267,749,999
2024-10-21 18.37 19.06 18.3 18.65 +2.64% 191,778 358,373,469
2024-10-18 17.39 18.67 17.28 18.17 +4.91% 182,723 328,005,661
2024-10-17 17.3 17.77 17.28 17.32 +1.05% 117,276 205,179,618
2024-10-16 17.07 17.49 16.99 17.14 -1.49% 104,091 179,134,118
2024-10-15 17.69 18.08 17.4 17.4 -2.25% 120,165 212,945,764
2024-10-14 17.38 17.88 16.96 17.8 +2.42% 144,296 251,745,637
2024-10-11 18.8 18.86 16.95 17.38 -8.62% 212,270 378,337,777
2024-10-10 19.45 19.89 18.88 19.02 -0.52% 172,803 334,238,266
2024-10-09 20.79 20.95 19.09 19.12 -12.53% 286,776 576,067,271
2024-10-08 22.43 22.43 19.82 21.86 +16.84% 406,058 855,978,288
2024-09-30 17.1 19 16.81 18.71 +14.93% 284,310 508,343,520
2024-09-27 15.6 16.5 15.47 16.28 +6.41% 150,899 240,913,655
2024-09-26 14.57 15.3 14.54 15.3 +5.01% 99,984 149,317,619
2024-09-25 14.61 14.93 14.54 14.57 +0.55% 88,864 130,883,973
2024-09-24 14.01 14.5 13.94 14.49 +3.8% 77,763 111,008,351
2024-09-23 13.89 14.06 13.76 13.96 +0.79% 35,620 49,708,278
2024-09-20 13.95 14.05 13.75 13.85 -0.79% 37,944 52,637,357
2024-09-19 13.72 14.11 13.58 13.96 +3.03% 57,354 79,652,363
2024-09-18 13.79 13.87 13.28 13.55 -1.31% 43,107 58,435,263
2024-09-13 14.07 14.07 13.72 13.73 -2% 35,081 48,598,246
2024-09-12 14.09 14.33 14 14.01 -0.36% 34,396 48,682,708
2024-09-11 14.04 14.15 13.91 14.06 -0.64% 31,346 43,964,504
2024-09-10 13.98 14.19 13.73 14.15 +1.43% 41,921 58,428,105
2024-09-09 14 14.14 13.82 13.95 -0.5% 34,876 48,705,956
2024-09-06 14.31 14.43 14.02 14.02 -2.37% 35,127 49,670,896
2024-09-05 14.17 14.47 14.11 14.36 +1.27% 39,769 56,937,973
2024-09-04 14.02 14.35 13.97 14.18 +0.14% 45,281 64,240,048
2024-09-03 14.06 14.3 14 14.16 +1.07% 46,700 66,008,975
2024-09-02 14.66 14.66 14 14.01 -4.04% 61,839 88,205,785
2024-08-30 14.28 14.81 14.19 14.6 +2.31% 85,839 125,363,300
2024-08-29 13.71 14.38 13.7 14.27 +3.33% 86,545 122,195,217
2024-08-28 13.95 14.08 13.73 13.81 -0.58% 77,437 107,674,720
2024-08-27 14.68 14.68 13.8 13.89 -8.74% 178,567 250,792,958
2024-08-26 15.22 15.46 15.1 15.22 -0.07% 37,346 57,008,616
2024-08-23 15.05 15.31 14.98 15.23 +0.73% 44,412 67,273,985
2024-08-22 15.42 15.55 15.07 15.12 -2.07% 43,544 66,485,318
2024-08-21 15.41 15.57 15.35 15.44 -0.13% 31,074 48,061,231
2024-08-20 15.72 15.81 15.39 15.46 -1.78% 54,341 84,418,051
2024-08-19 15.88 16.07 15.71 15.74 -0.88% 44,641 70,837,515
2024-08-16 16.14 16.23 15.85 15.88 -1.73% 51,489 82,571,245
2024-08-15 15.75 16.26 15.63 16.16 +2.15% 71,856 115,336,793
2024-08-14 16.12 16.14 15.82 15.82 -1.98% 42,108 66,945,341
2024-08-13 15.96 16.15 15.8 16.14 +1.13% 37,109 59,405,109
2024-08-12 16.21 16.32 15.89 15.96 -2.33% 62,887 101,040,827
2024-08-09 16.68 16.82 16.33 16.34 -1.8% 68,188 112,757,281
2024-08-08 16.76 17.2 16.31 16.64 +0.73% 124,641 208,327,934
2024-08-07 16.28 16.7 16.2 16.52 +1.16% 53,252 87,975,256
2024-08-06 16.17 16.42 16.14 16.33 +1.94% 46,120 75,019,474
2024-08-05 16.45 16.76 15.97 16.02 -3.14% 70,688 115,387,351
2024-08-02 16.8 17.06 16.47 16.54 -2.42% 58,523 98,283,572
2024-08-01 16.89 17.19 16.84 16.95 +0.41% 68,657 116,707,839
2024-07-31 16.25 16.94 16.14 16.88 +3.94% 82,187 137,055,569
2024-07-30 16.01 16.27 15.88 16.24 +0.68% 37,873 60,922,731
2024-07-29 16.35 16.43 16.04 16.13 -0.55% 35,236 56,964,510
2024-07-26 15.96 16.29 15.94 16.22 +1.88% 51,584 83,427,359
2024-07-25 15.81 16.22 15.77 15.92 +0.19% 49,338 78,873,162
2024-07-24 16.1 16.33 15.84 15.89 -2.22% 62,805 100,800,059
2024-07-23 16.71 16.9 16.25 16.25 -2.93% 73,347 121,302,216
2024-07-22 17.1 17.12 16.6 16.74 -1.93% 68,671 115,362,720
2024-07-19 16.54 17.17 16.53 17.07 +2.52% 53,884 91,454,413
2024-07-18 16.77 16.77 16.33 16.65 -1.6% 50,101 82,873,967
2024-07-17 17.17 17.2 16.87 16.92 -1.34% 37,922 64,447,843
2024-07-16 16.95 17.24 16.89 17.15 +0.41% 33,979 58,016,258
2024-07-15 17.29 17.3 16.99 17.08 -1.44% 32,810 56,075,481
2024-07-12 17.36 17.46 17.12 17.33 -0.57% 40,432 69,948,635
2024-07-11 17.36 17.51 17.1 17.43 +2.89% 54,908 95,326,789
2024-07-10 16.95 17.21 16.84 16.94 -0.12% 44,972 76,540,458
2024-07-09 16.33 17.04 16.19 16.96 +3.99% 62,067 103,150,877
2024-07-08 16.87 16.87 16.23 16.31 -2.97% 52,224 85,794,546
2024-07-05 16.76 16.93 16.52 16.81 +0.3% 43,341 72,415,545
2024-07-04 17.22 17.3 16.7 16.76 -2.39% 48,203 81,664,506
2024-07-03 17.4 17.46 17.14 17.17 -1.32% 33,346 57,548,809
2024-07-02 17.61 17.81 17.35 17.4 -1.69% 49,754 87,288,682
2024-07-01 17.75 17.84 17.31 17.7 -0.28% 45,618 80,059,712
2024-06-28 17.66 18.15 17.46 17.75 +1.14% 51,338 91,813,914
2024-06-27 17.88 18.02 17.52 17.55 -2.39% 52,356 92,955,222
2024-06-26 17.29 18.04 17.1 17.98 +3.75% 54,515 95,934,294
2024-06-25 17.64 17.79 17.2 17.33 -1.25% 62,218 108,628,619
2024-06-24 18.27 18.35 17.54 17.55 -3.78% 70,250 125,634,569
2024-06-21 18.28 18.43 18.02 18.24 -0.55% 47,381 86,256,269
2024-06-20 18.96 18.99 18.33 18.34 -3.37% 62,007 115,372,264
2024-06-19 19.31 19.46 18.95 18.98 -2.22% 62,833 120,058,976
2024-06-18 19.05 19.58 19.05 19.41 +1.41% 70,559 136,477,638
2024-06-17 18.94 19.29 18.83 19.14 +1.06% 62,728 119,883,204
2024-06-14 19.06 19.06 18.78 18.94 -0.53% 50,547 95,678,178
2024-06-13 19.03 19.27 18.84 19.04 +0.11% 58,983 112,511,563
2024-06-12 18.87 19.3 18.77 19.02 +0.9% 59,688 114,138,551
2024-06-11 18.4 18.87 18.16 18.85 +1.89% 54,379 101,340,423
2024-06-07 18.54 18.84 18.37 18.5 +0.49% 53,461 99,280,772
2024-06-06 19.06 19.18 18.34 18.41 -2.85% 67,148 125,233,932
2024-06-05 19 19.33 18.91 18.95 -0.68% 53,227 101,949,864
2024-06-04 18.82 19.11 18.62 19.08 +0.9% 59,615 112,460,799
2024-06-03 19.32 19.34 18.75 18.91 -1.97% 60,175 114,335,422
2024-05-31 19.01 19.5 19.01 19.29 +1.37% 60,631 117,232,441
2024-05-30 18.9 19.2 18.66 19.03 +0.42% 42,385 80,466,093
2024-05-29 19.1 19.28 18.86 18.95 -0.63% 46,986 89,504,541
2024-05-28 19.25 19.5 19.03 19.07 -1.45% 44,393 85,372,320
2024-05-27 19.12 19.36 18.75 19.35 +1.31% 56,204 106,945,959
2024-05-24 19.41 19.59 19.08 19.1 -2.05% 58,165 112,092,565
2024-05-23 19.87 19.93 19.4 19.5 -1.61% 65,771 129,335,785
2024-05-22 19.75 19.86 19.53 19.82 -0.4% 69,133 136,129,597
2024-05-21 19.8 20.33 19.67 19.9 +0.4% 101,311 202,036,703
2024-05-20 20.51 20.67 19.47 19.82 -3.36% 157,224 313,914,926
2024-05-17 19.97 20.51 19.88 20.51 +2.29% 71,897 145,717,226
2024-05-16 20.22 20.39 20.01 20.05 -0.2% 50,668 102,237,769
2024-05-15 20.4 20.49 20.06 20.09 -1.52% 46,334 93,725,250
2024-05-14 20.46 20.94 20.35 20.4 -0.05% 53,648 110,249,001
2024-05-13 20.5 20.68 20.2 20.41 -1.54% 69,457 142,180,640
2024-05-10 21.37 21.5 20.6 20.73 -2.81% 87,816 183,201,740
2024-05-09 20.9 21.37 20.9 21.33 +2.3% 86,190 182,094,016
2024-05-08 21.48 21.48 20.8 20.85 -2.8% 73,809 155,133,988
2024-05-07 21.44 21.63 21.2 21.45 -0.05% 71,861 153,808,439
2024-05-06 21.58 21.88 21.34 21.46 -0.92% 108,895 234,891,288
2024-04-30 21.39 21.93 21.39 21.66 +0.7% 111,812 242,166,474
2024-04-29 21.7 21.9 21.07 21.51 +3.41% 162,608 349,251,032
2024-04-26 19.92 21.06 19.83 20.8 +4.42% 127,027 260,270,712
2024-04-25 20.22 20.26 19.81 19.92 -1.04% 66,561 133,356,208
2024-04-24 19.79 20.14 19.68 20.13 +1.98% 75,935 151,705,225
2024-04-23 19.5 20.01 19.5 19.74 +1.18% 49,920 98,546,899
2024-04-22 19.31 19.83 18.97 19.51 -1.06% 53,096 103,344,570
2024-04-19 19.6 19.92 19.42 19.72 -0.25% 57,881 113,657,423
2024-04-18 19.73 19.97 19.51 19.77 -0.45% 68,042 134,589,559
2024-04-17 18.75 19.86 18.75 19.86 +6.49% 80,432 156,734,327
2024-04-16 19.53 19.62 18.5 18.65 -4.16% 75,585 143,418,833
2024-04-15 19.56 19.95 19.19 19.46 -0.56% 62,733 122,662,004
2024-04-12 19.77 20.08 19.51 19.57 -0.56% 42,591 84,166,361
2024-04-11 19.23 20.07 19.16 19.68 +1.44% 50,514 99,523,053
2024-04-10 19.9 20 19.25 19.4 -2.32% 37,675 73,633,801
2024-04-09 19.7 19.94 19.57 19.86 +1.27% 34,356 67,996,187
2024-04-08 20.1 20.13 19.6 19.61 -3.26% 52,223 103,572,917
2024-04-03 20.33 20.6 20.09 20.27 -0.83% 55,811 113,387,258
2024-04-02 20.56 20.66 20.15 20.44 -0.58% 60,796 124,013,317
2024-04-01 19.95 20.58 19.93 20.56 +3.52% 64,743 131,562,299
2024-03-29 19.5 19.86 19.3 19.86 +1.53% 49,110 96,105,559
2024-03-28 19.13 19.84 19.12 19.56 +2.52% 68,511 133,795,026
2024-03-27 20.15 20.22 19.08 19.08 -5.73% 80,879 157,887,715
2024-03-26 20.27 20.45 19.9 20.24 -0.2% 66,151 133,552,253
2024-03-25 20.91 21.1 20.26 20.28 -3.8% 77,708 160,984,167
2024-03-22 21.53 21.58 20.91 21.08 -2.23% 85,402 180,658,561
2024-03-21 21.94 21.94 21.45 21.56 -1.24% 75,650 163,666,658
2024-03-20 21.68 21.99 21.56 21.83 +0.55% 64,497 140,406,884
2024-03-19 22.06 22.1 21.7 21.71 -2.07% 107,644 235,552,453
2024-03-18 21.75 22.17 21.75 22.17 +2.17% 125,960 276,526,200
2024-03-15 21.59 21.74 21.21 21.7 -0.23% 95,025 203,640,046
2024-03-14 21.6 22.08 21.38 21.75 +0.28% 112,279 244,335,617
2024-03-13 21.65 21.88 21.42 21.69 -0.41% 113,056 244,802,869
2024-03-12 21.74 22.04 21.51 21.78 +2.35% 169,956 369,721,000
2024-03-11 21.31 21.34 20.7 21.28 +0.9% 78,938 165,889,808
2024-03-08 20.7 21.16 20.48 21.09 +2.23% 61,733 128,891,184
2024-03-07 21.2 21.69 20.62 20.63 -1.86% 91,462 193,800,552
2024-03-06 20.93 21.26 20.57 21.02 +0.24% 63,852 133,777,622
2024-03-05 21.04 21.28 20.81 20.97 -1.46% 87,124 183,481,358
2024-03-04 21.45 21.65 20.98 21.28 -0.37% 85,014 180,854,687
2024-03-01 21.09 21.44 20.95 21.36 +1.71% 97,356 206,653,791
2024-02-29 19.91 21.05 19.88 21 +4.58% 87,416 181,426,860
2024-02-28 21.4 21.7 20.08 20.08 -6.3% 130,115 273,448,262
2024-02-27 20.75 21.48 20.46 21.43 +2.49% 115,015 241,171,094
2024-02-26 20.76 21.24 20.39 20.91 +3% 137,245 285,430,070
2024-02-23 19.96 20.32 19.69 20.3 +1.7% 79,143 158,303,429
2024-02-22 19.62 19.99 19.57 19.96 +1.73% 61,771 122,350,940
2024-02-21 19.46 20.31 19.26 19.62 +0.2% 84,176 167,143,169
2024-02-20 19.54 19.7 19.13 19.58 -0.46% 64,569 124,931,356
2024-02-19 19.97 19.98 19.25 19.67 +0.51% 87,855 172,227,016
2024-02-08 18.95 20.29 18.8 19.57 +4.88% 118,098 232,413,815
2024-02-07 17.83 18.91 17.83 18.66 +5.25% 114,712 213,189,371
2024-02-06 16.03 17.96 15.96 17.73 +9.65% 106,531 181,269,200
2024-02-05 17.3 17.54 15.55 16.17 -7.92% 132,311 216,653,674
2024-02-02 18.35 19.05 16.95 17.56 -4.57% 115,158 206,025,810
2024-02-01 18 18.88 17.89 18.4 +1.83% 90,275 166,735,764
2024-01-31 19.6 19.9 18.02 18.07 -9.47% 131,352 245,108,223
2024-01-30 20.3 20.65 19.94 19.96 -2.16% 42,980 86,863,011
2024-01-29 21.09 21.38 20.38 20.4 -3.18% 50,553 104,960,397
2024-01-26 21.49 21.6 21.04 21.07 -2.41% 62,339 132,711,781
2024-01-25 20.88 21.74 20.56 21.59 +3.7% 85,037 180,994,843
2024-01-24 20.66 20.82 19.9 20.82 +0.58% 70,280 143,492,963
2024-01-23 19.91 20.85 19.68 20.7 +2.93% 71,940 147,545,087
2024-01-22 21.67 21.73 19.88 20.11 -7.07% 102,523 213,841,975
2024-01-19 22.09 22.38 21.55 21.64 -2.87% 98,167 214,810,749
2024-01-18 21.44 22.28 21.16 22.28 +5.09% 154,975 336,910,885
2024-01-17 22.13 22.3 21.16 21.2 +0.09% 121,363 263,587,679
2024-01-16 21.08 21.33 20.86 21.18 +0.14% 33,721 71,008,268
2024-01-15 21.24 21.37 20.9 21.15 -0.42% 27,994 59,146,722
2024-01-12 21.44 21.59 21.24 21.24 -1.03% 26,374 56,431,486
2024-01-11 21.03 21.49 20.99 21.46 +2.14% 30,629 65,280,089
2024-01-10 21.14 21.38 20.81 21.01 -0.94% 32,011 67,571,890
2024-01-09 21.01 21.41 20.92 21.21 +1.1% 42,247 89,326,055
2024-01-08 21.62 21.66 20.98 20.98 -2.96% 60,581 128,504,699
2024-01-05 22.69 22.84 21.55 21.62 -4.84% 85,805 189,180,024
2024-01-04 23.1 23.12 22.63 22.72 -1.52% 35,572 80,945,612
2024-01-03 23.42 23.51 22.97 23.07 -1.49% 41,943 97,161,718
2024-01-02 23.46 23.65 23.35 23.42 -0.47% 42,085 98,897,292

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╡╖щ╗ШчзСцКА 300084

2023年全年

хНОх╗║щЫЖхЫв 600629

2023年全年

хоЗщАЪщЗНх╖е 600817

2022-2023两年

цХ░цНоц╕п 603881

2023年全年

х╛╖х▒ХхБех║╖ 000813

近半年

хБех░Фх║╖ 603205

近半年

хоЙцБТф┐бцБп 688023

近三个月

ч┤лхЕЙшВбф╗╜ 000938

近三个月

чПац╡╖хЖахоЗ 688772

近半年

щЗСх╛╜щЕТ 603919

2024年至今

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
新能源汽车
储能电池
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
区块链

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