цШЯш╛ЙчОпцЭР 300834

数据更新至:

添加到对比分析

20.43 +0.54%

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

20.43
+0.54% +0.11
20.25
开盘价
20.49
最高价
20.07
最低价
4,843
成交量
数据更新至: 2025-03-25

技术指标

20.54
MA5 (5日均线)
20.55
MA10 (10日均线)
20.31
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 20.25 20.49 20.07 20.43 +0.54% 4,843 9,805,394
2025-03-24 20.4 20.65 20 20.32 -0.97% 9,601 19,482,627
2025-03-21 20.64 20.83 20.43 20.52 -1.06% 7,368 15,193,378
2025-03-20 20.61 20.81 20.55 20.74 +0.29% 6,311 13,074,011
2025-03-19 20.73 20.77 20.6 20.68 -0.14% 6,754 13,961,292
2025-03-18 20.54 20.71 20.54 20.71 +0.49% 5,395 11,129,729
2025-03-17 20.85 20.85 20.5 20.61 -0.24% 6,872 14,158,479
2025-03-14 20.42 20.67 20.21 20.66 +1.37% 11,159 22,887,211
2025-03-13 20.4 20.57 20.1 20.38 -0.34% 8,963 18,234,769
2025-03-12 20.49 20.5 20.33 20.45 +0.15% 5,975 12,202,784
2025-03-11 20.31 20.45 20.18 20.42 +0.39% 6,183 12,563,948
2025-03-10 20.19 20.55 20.19 20.34 +0.79% 9,864 20,096,587
2025-03-07 20.16 20.21 20.09 20.18 +0.1% 7,776 15,676,150
2025-03-06 19.96 20.22 19.96 20.16 +0.95% 9,622 19,374,979
2025-03-05 20 20.08 19.8 19.97 -0.5% 6,859 13,653,727
2025-03-04 19.64 20.1 19.64 20.07 +1.16% 6,828 13,622,296
2025-03-03 19.69 19.97 19.53 19.84 +1.07% 6,064 12,022,399
2025-02-28 20.02 20.02 19.51 19.63 -1.95% 9,175 18,082,068
2025-02-27 20.01 20.05 19.76 20.02 0% 7,837 15,608,172
2025-02-26 19.8 20.02 19.73 20.02 +1.11% 7,850 15,661,265
2025-02-25 19.75 19.91 19.71 19.8 -0.3% 5,260 10,433,309
2025-02-24 19.71 19.99 19.59 19.86 +0.61% 7,055 13,990,104
2025-02-21 19.75 19.85 19.59 19.74 -0.1% 7,507 14,801,742
2025-02-20 19.5 19.76 19.45 19.76 +1.07% 5,415 10,655,416
2025-02-19 19.27 19.57 19.27 19.55 +1.45% 4,512 8,791,211
2025-02-18 19.65 19.78 19.21 19.27 -2.23% 7,036 13,703,250
2025-02-17 19.68 19.77 19.59 19.71 +0.41% 5,509 10,849,015
2025-02-14 19.6 19.73 19.57 19.63 +0.05% 5,162 10,136,460
2025-02-13 19.8 19.85 19.58 19.62 -0.91% 5,036 9,914,344
2025-02-12 19.99 19.99 19.66 19.8 +0.05% 5,442 10,744,368
2025-02-11 19.83 19.88 19.68 19.79 -0.2% 6,214 12,273,596
2025-02-10 19.74 19.83 19.6 19.83 +0.81% 5,007 9,877,054
2025-02-07 19.7 19.82 19.53 19.67 +0.25% 6,761 13,307,738
2025-02-06 19.42 19.66 19.42 19.62 +0.51% 4,711 9,225,766
2025-02-05 19.76 19.76 19.43 19.52 -0.2% 4,840 9,471,292
2025-01-27 19.7 19.86 19.5 19.56 +0.31% 5,379 10,593,041
2025-01-24 19.38 19.54 19.19 19.5 +0.46% 6,742 13,072,955
2025-01-23 19.36 19.75 19.26 19.41 +1.04% 7,607 14,861,926
2025-01-22 19.02 19.35 19.02 19.21 -0.1% 3,796 7,283,712
2025-01-21 19.5 19.53 19.16 19.23 -0.62% 3,445 6,644,768
2025-01-20 19.28 19.48 19.16 19.35 +0.89% 3,693 7,153,099
2025-01-17 19.28 19.28 19 19.18 +0.37% 3,861 7,392,124
2025-01-16 19.05 19.28 19 19.11 +0.21% 4,245 8,132,309
2025-01-15 19.02 19.2 18.82 19.07 +0.42% 4,848 9,227,444
2025-01-14 18.48 18.99 18.47 18.99 +2.87% 5,458 10,281,186
2025-01-13 18.42 18.59 18.14 18.46 +0.22% 4,094 7,511,470
2025-01-10 18.91 18.94 18.42 18.42 -1.97% 4,647 8,669,113
2025-01-09 18.68 18.83 18.49 18.79 +1.29% 4,306 8,070,230
2025-01-08 18.68 18.86 18.28 18.55 -0.96% 6,621 12,318,094
2025-01-07 18.57 18.76 18.41 18.73 +0.86% 5,244 9,757,296
2025-01-06 18.58 18.92 18.14 18.57 -0.32% 5,631 10,463,849
2025-01-03 19.3 19.58 18.62 18.63 -3.67% 8,345 15,868,009
2025-01-02 19.73 20.04 19.18 19.34 -2.13% 7,656 15,033,094
2024-12-31 20.2 20.36 19.7 19.76 -2.18% 7,390 14,738,311
2024-12-30 20.51 20.55 20.1 20.2 -0.74% 4,833 9,803,819
2024-12-27 20.32 20.51 19.93 20.35 +0.59% 4,602 9,380,870
2024-12-26 19.88 20.32 19.87 20.23 +1.2% 5,057 10,208,260
2024-12-25 20.64 20.64 19.88 19.99 -2.11% 8,401 16,861,714
2024-12-24 20.54 20.65 20.11 20.42 +0.34% 6,844 13,950,274
2024-12-23 21.15 21.18 20.28 20.35 -3.74% 11,584 23,871,327
2024-12-20 20.76 21.45 20.71 21.14 +1.83% 14,194 30,052,549
2024-12-19 20.6 20.8 20.36 20.76 +0.1% 7,226 14,872,582
2024-12-18 20.81 21.01 20.57 20.74 +0.39% 6,817 14,187,961
2024-12-17 21.48 21.63 20.64 20.66 -3.91% 14,869 31,221,396
2024-12-16 21.41 21.7 21.41 21.5 +0.09% 8,693 18,752,400
2024-12-13 21.62 21.75 21.36 21.48 -1.15% 10,469 22,578,613
2024-12-12 21.61 21.75 21.55 21.73 +0.56% 8,949 19,391,230
2024-12-11 21.56 21.69 21.48 21.61 +0.23% 9,004 19,422,032
2024-12-10 22.17 22.2 21.54 21.56 -0.74% 16,242 35,442,893
2024-12-09 21.5 21.8 21.46 21.72 +0.28% 12,515 27,069,108
2024-12-06 21.13 22 21.13 21.66 +1.83% 16,714 36,147,681
2024-12-05 21.15 21.34 21 21.27 +0.71% 8,646 18,310,297
2024-12-04 21.61 21.73 21.07 21.12 -2.22% 13,642 29,133,979
2024-12-03 21.91 21.92 21.51 21.6 -1.37% 17,986 38,984,949
2024-12-02 21.24 21.97 21.05 21.9 +3.79% 29,471 63,695,387
2024-11-29 20.86 21.18 20.79 21.1 +1.15% 14,939 31,445,038
2024-11-28 20.83 21 20.55 20.86 +0.77% 12,093 25,268,432
2024-11-27 20.77 20.8 20.08 20.7 +0.19% 10,469 21,291,550
2024-11-26 20.52 21.12 20.45 20.66 +0.63% 12,301 25,575,359
2024-11-25 20.17 20.54 20.17 20.53 +1.78% 7,796 15,915,968
2024-11-22 20.87 21 20.15 20.17 -3.63% 10,993 22,664,762
2024-11-21 20.8 20.94 20.64 20.93 +0.58% 8,754 18,262,708
2024-11-20 20.25 20.87 20.24 20.81 +2.61% 10,062 20,764,382
2024-11-19 20.04 20.28 19.89 20.28 +1.45% 6,079 12,230,696
2024-11-18 20.3 20.52 19.93 19.99 -1.62% 8,597 17,355,880
2024-11-15 20.59 20.76 20.3 20.32 -1.26% 8,019 16,472,336
2024-11-14 20.74 21.36 20.58 20.58 -1.58% 9,320 19,398,503
2024-11-13 20.72 21 20.55 20.91 +0.34% 9,337 19,414,730
2024-11-12 20.93 21.28 20.69 20.84 -0.38% 16,120 33,923,589
2024-11-11 20.8 20.93 20.56 20.92 +0.92% 12,036 25,050,026
2024-11-08 20.82 20.98 20.65 20.73 +0.05% 13,060 27,179,273
2024-11-07 20.33 20.73 20.15 20.72 +1.92% 13,682 28,109,474
2024-11-06 20.2 20.43 20.13 20.33 +0.3% 12,091 24,568,061
2024-11-05 20 20.35 19.96 20.27 +1.35% 12,059 24,350,066
2024-11-04 19.66 20.08 19.66 20 +0.76% 7,572 15,093,848
2024-11-01 20.23 20.38 19.85 19.85 -2.31% 12,432 24,907,689
2024-10-31 20.19 20.59 20.19 20.32 0% 9,184 18,768,143
2024-10-30 20.75 20.75 20.1 20.32 -0.59% 10,337 21,018,157
2024-10-29 21.37 21.37 20.42 20.44 -2.99% 15,294 31,752,260
2024-10-28 20.99 21.15 20.66 21.07 +2.18% 13,276 27,811,047
2024-10-25 20.41 20.68 20.28 20.62 +1.43% 10,044 20,662,768
2024-10-24 20.3 20.45 20.26 20.33 +0.05% 6,799 13,846,548
2024-10-23 20.36 20.57 20.2 20.32 -0.2% 10,050 20,555,268
2024-10-22 20.17 20.46 20.16 20.36 +0.25% 7,782 15,797,301
2024-10-21 20.1 20.46 19.95 20.31 +1.55% 11,880 24,037,441
2024-10-18 19.43 20.2 19.43 20 +2.72% 12,868 25,608,918
2024-10-17 19.6 19.86 19.47 19.47 -0.71% 6,596 12,976,882
2024-10-16 19.62 19.89 19.48 19.61 -0.46% 6,241 12,269,124
2024-10-15 19.96 20.22 19.7 19.7 -1.25% 9,642 19,257,765
2024-10-14 19.85 19.99 19.49 19.95 +1.84% 9,394 18,617,892
2024-10-11 20.15 20.4 19.35 19.59 -2.68% 11,807 23,364,349
2024-10-10 20.55 20.68 19.92 20.13 +0.75% 16,262 33,064,855
2024-10-09 21.5 21.55 19.9 19.98 -9.18% 29,098 60,599,984
2024-10-08 23.39 23.69 20.42 22 +8.11% 61,136 135,269,826
2024-09-30 18.89 20.6 18.6 20.35 +12.06% 42,307 83,260,488
2024-09-27 17.77 18.38 17.62 18.16 +3.83% 15,511 27,956,682
2024-09-26 17.02 17.5 17.01 17.49 +2.34% 8,515 14,712,565
2024-09-25 17.03 17.27 16.96 17.09 +1.36% 8,921 15,302,573
2024-09-24 16.48 16.89 16.39 16.86 +2.99% 5,758 9,629,955
2024-09-23 16.45 16.63 16.37 16.37 -0.97% 1,929 3,180,904
2024-09-20 16.77 16.77 16.48 16.53 -1.43% 2,060 3,418,684
2024-09-19 16.69 16.84 16.4 16.77 +2.26% 3,334 5,562,642
2024-09-18 16.52 16.75 16.15 16.4 -1.03% 3,060 5,007,857
2024-09-13 17.13 17.13 16.57 16.57 -1.25% 3,616 6,027,872
2024-09-12 16.78 16.97 16.71 16.78 0% 2,659 4,482,240
2024-09-11 17.04 17.04 16.77 16.78 -1.24% 2,727 4,593,931
2024-09-10 16.95 17.06 16.76 16.99 +0.3% 2,911 4,921,358
2024-09-09 17.02 17.2 16.9 16.94 -0.76% 3,112 5,289,955
2024-09-06 17.42 17.54 17.04 17.07 -1.78% 4,078 7,006,247
2024-09-05 17.28 17.45 17.28 17.38 +0.12% 2,830 4,913,627
2024-09-04 17.48 17.55 17.3 17.36 -0.8% 3,600 6,258,491
2024-09-03 17.25 17.58 17.22 17.5 +1.21% 4,317 7,533,534
2024-09-02 17.31 17.58 17.28 17.29 -0.86% 6,462 11,274,689
2024-08-30 17.33 17.67 17.24 17.44 +0.93% 7,910 13,836,455
2024-08-29 17.28 17.34 17.05 17.28 0% 4,818 8,325,821
2024-08-28 16.88 17.33 16.81 17.28 +1.65% 4,082 7,016,238
2024-08-27 16.86 17.15 16.86 17 +0.06% 3,227 5,482,634
2024-08-26 16.82 17.09 16.71 16.99 +1.07% 3,871 6,574,273
2024-08-23 17.01 17.18 16.7 16.81 -1.29% 5,742 9,669,754
2024-08-22 17.26 17.37 17.03 17.03 -1.39% 4,475 7,677,751
2024-08-21 17.18 17.4 17.18 17.27 -0.12% 3,755 6,494,474
2024-08-20 17.6 17.65 17.21 17.29 -1.76% 5,064 8,797,076
2024-08-19 17.6 17.83 17.54 17.6 -0.34% 3,686 6,506,740
2024-08-16 17.93 18.05 17.66 17.66 -1.51% 6,622 11,817,990
2024-08-15 17.79 17.97 17.62 17.93 +0.79% 7,612 13,577,278
2024-08-14 18.18 18.26 17.73 17.79 -2.15% 11,032 19,841,568
2024-08-13 18.38 18.49 17.97 18.18 -1.73% 16,383 29,679,683
2024-08-12 17.78 18.5 17.78 18.5 +3.53% 17,473 31,876,168
2024-08-09 17.73 17.99 17.63 17.87 +0.79% 5,103 9,122,621
2024-08-08 17.67 17.78 17.48 17.73 +0.34% 3,805 6,712,880
2024-08-07 17.88 17.9 17.64 17.67 -1.12% 5,668 10,060,249
2024-08-06 17.22 17.89 17.22 17.87 +3.71% 8,832 15,600,269
2024-08-05 17.71 17.89 17.18 17.23 -3.31% 8,594 15,055,540
2024-08-02 17.92 18.07 17.78 17.82 -0.89% 6,279 11,246,323
2024-08-01 18.14 18.14 17.9 17.98 -0.77% 7,384 13,309,125
2024-07-31 17.79 18.14 17.72 18.12 +1.51% 10,464 18,845,707
2024-07-30 17.45 17.87 17.45 17.85 +1.83% 6,527 11,576,739
2024-07-29 17.59 17.65 17.26 17.53 +0.69% 5,925 10,372,719
2024-07-26 17.2 17.52 17.15 17.41 +1.22% 5,068 8,827,490
2024-07-25 16.82 17.48 16.82 17.2 +1.36% 7,376 12,705,376
2024-07-24 17.18 17.34 16.95 16.97 -1.79% 7,111 12,141,610
2024-07-23 17.66 17.79 17.25 17.28 -2.15% 6,185 10,820,547
2024-07-22 17.4 17.76 17.4 17.66 +0.68% 4,975 8,772,628
2024-07-19 17.14 17.62 17.12 17.54 +1.33% 5,919 10,343,970
2024-07-18 17.6 17.77 17.21 17.31 -2.2% 12,269 21,268,663
2024-07-17 18.13 18.22 17.68 17.7 -2.48% 9,075 16,196,628
2024-07-16 18.09 18.18 17.85 18.15 +0.83% 7,346 13,242,020
2024-07-15 18.38 18.45 17.95 18 -2.23% 9,776 17,645,312
2024-07-12 18.6 18.77 18.37 18.41 -1.66% 12,538 23,203,845
2024-07-11 18.41 18.79 18.35 18.72 +2.8% 16,311 30,298,960
2024-07-10 18.51 18.6 18.14 18.21 -1.62% 11,390 20,869,103
2024-07-09 18.16 18.52 17.77 18.51 +1.82% 17,011 31,081,795
2024-07-08 18.74 18.87 18.04 18.18 -2.99% 16,460 30,191,950
2024-07-05 19.41 19.49 18.6 18.74 -3.2% 25,765 48,621,167
2024-07-04 19.91 20.27 19.28 19.36 -3.34% 25,903 51,156,227
2024-07-03 20.53 20.6 20.01 20.03 -4.25% 31,222 63,096,745
2024-07-02 21.18 21.29 20.51 20.92 -3.51% 51,219 106,766,065
2024-07-01 20 23 19.43 21.68 +8.4% 78,871 166,670,026
2024-06-28 20.12 20.42 19.8 20 -2.01% 35,953 72,106,211
2024-06-27 19.49 20.85 19.43 20.41 +3.19% 54,576 110,746,421
2024-06-26 19.74 19.87 19.03 19.78 -0.1% 34,921 68,069,627
2024-06-25 19.32 20.18 18.9 19.8 +2.48% 41,210 80,668,111
2024-06-24 20.04 20.88 19.25 19.32 -5.2% 46,693 92,311,103
2024-06-21 19.59 20.73 19.51 20.38 +1.34% 53,626 108,826,655
2024-06-20 21.17 21.17 19.87 20.11 -5.23% 105,117 214,898,219
2024-06-19 18.12 21.22 17.89 21.22 +20.02% 108,764 224,546,899
2024-06-18 17.36 17.68 17.3 17.68 +1.14% 3,790 6,655,864
2024-06-17 17.44 17.6 17.22 17.48 +0.23% 2,164 3,778,441
2024-06-14 17.35 17.46 17.18 17.44 +0.4% 2,608 4,517,300
2024-06-13 17.81 17.85 17.34 17.37 -0.97% 4,475 7,808,541
2024-06-12 17.4 17.58 17.36 17.54 +1.15% 3,037 5,319,253
2024-06-11 17.3 17.54 17.1 17.34 -0.34% 4,834 8,381,470
2024-06-07 17.16 17.57 17.16 17.4 +1.4% 4,222 7,342,190
2024-06-06 17.6 17.78 17.12 17.16 -2.5% 6,647 11,533,685
2024-06-05 18.07 18.35 17.57 17.6 -2.76% 4,107 7,333,684
2024-06-04 18.51 18.61 17.98 18.1 -3.21% 6,290 11,455,739
2024-06-03 18.4 18.87 18.32 18.7 +0.43% 8,028 14,948,367
2024-05-31 19.73 19.73 18.49 18.62 -1.79% 7,661 14,364,130
2024-05-30 19.11 19.27 18.95 18.96 -1.25% 4,298 8,194,271
2024-05-29 19.05 19.3 18.92 19.2 +1.53% 4,555 8,732,672
2024-05-28 19.21 19.23 18.9 18.91 -1.56% 2,559 4,868,895
2024-05-27 19.01 19.23 18.84 19.21 +0.89% 3,012 5,722,518
2024-05-24 18.85 19.26 18.85 19.04 +0.53% 4,555 8,715,871
2024-05-23 19.37 19.44 18.91 18.94 -2.37% 5,850 11,185,657
2024-05-22 19.36 19.58 19.36 19.4 +0.05% 3,560 6,928,935
2024-05-21 19.64 19.76 19.35 19.39 -1.52% 4,465 8,703,562
2024-05-20 19.68 19.88 19.59 19.69 +0.25% 4,968 9,806,795
2024-05-17 19.47 19.64 19.31 19.64 +1.76% 5,258 10,258,288
2024-05-16 19.35 19.58 19.26 19.3 -0.26% 3,292 6,385,540
2024-05-15 19.49 19.57 19.26 19.35 -0.67% 3,434 6,659,709
2024-05-14 19.27 19.63 19.27 19.48 +1.09% 4,816 9,394,406
2024-05-13 19.52 19.58 19.23 19.27 -2.18% 5,617 10,887,194
2024-05-10 19.75 19.98 19.67 19.7 -0.15% 5,387 10,650,399
2024-05-09 19.84 20.15 19.71 19.73 -0.55% 8,488 16,885,547
2024-05-08 20.09 20.27 19.82 19.84 -1.93% 9,820 19,613,004
2024-05-07 19.82 20.24 19.82 20.23 +1.4% 17,204 34,458,989
2024-05-06 19.3 19.98 19.28 19.95 +4.07% 13,526 26,619,145
2024-04-30 19.14 19.3 19.05 19.17 +0.05% 4,659 8,927,564
2024-04-29 18.63 19.16 18.61 19.16 +2.84% 8,238 15,655,019
2024-04-26 18.58 18.63 18.32 18.63 +0.27% 4,599 8,516,194
2024-04-25 18.26 18.78 18.26 18.58 +1.36% 5,470 10,194,123
2024-04-24 18.2 18.46 18.18 18.33 -0.05% 2,323 4,257,464
2024-04-23 18.2 18.48 18.11 18.34 -0.11% 3,936 7,188,939
2024-04-22 18.8 18.8 18.01 18.36 +1.16% 7,203 13,249,770
2024-04-19 18.01 18.28 17.93 18.15 0% 3,584 6,499,600
2024-04-18 18.34 18.47 18.09 18.15 -1.04% 3,615 6,578,451
2024-04-17 17.49 18.43 17.36 18.34 +6.69% 8,239 14,936,841
2024-04-16 18.16 18.16 17.1 17.19 -5.08% 7,266 12,603,978
2024-04-15 19.01 19.13 17.88 18.11 -4.73% 9,021 16,515,748
2024-04-12 19.14 19.21 18.87 19.01 -0.68% 4,073 7,739,134
2024-04-11 19.05 19.26 18.83 19.14 +0.74% 4,786 9,159,974
2024-04-10 19.19 19.21 18.71 19 -0.99% 5,908 11,205,567
2024-04-09 18.89 19.2 18.82 19.19 +1.59% 4,956 9,447,267
2024-04-08 19.36 19.38 18.82 18.89 -2.43% 6,551 12,467,522
2024-04-03 19.41 19.51 19.13 19.36 -0.21% 5,598 10,808,259
2024-04-02 19.37 19.58 19.27 19.4 +0.26% 6,586 12,783,861
2024-04-01 19.28 19.4 19.2 19.35 +0.36% 9,282 17,948,686
2024-03-29 19.12 19.3 19 19.28 +0.84% 9,191 17,658,001
2024-03-28 18.79 19.18 18.54 19.12 +3.02% 10,143 19,175,431
2024-03-27 19.3 19.31 18.31 18.56 -3.78% 6,052 11,483,361
2024-03-26 19.14 19.38 18.69 19.29 +0.47% 9,261 17,648,783
2024-03-25 19.02 19.39 18.84 19.2 +0.31% 9,285 17,753,176
2024-03-22 19.05 19.28 18.71 19.14 +0.21% 9,344 17,710,692
2024-03-21 19.13 19.3 18.82 19.1 -0.16% 9,316 17,739,655
2024-03-20 18.62 19.17 18.54 19.13 +2.41% 14,770 27,999,738
2024-03-19 18.33 18.74 18.16 18.68 +1.97% 14,239 26,295,201
2024-03-18 18.14 18.34 18.08 18.32 +0.94% 8,792 16,050,915
2024-03-15 17.86 18.15 17.85 18.15 +0.95% 4,463 8,053,515
2024-03-14 18.08 18.2 17.86 17.98 -0.88% 7,567 13,618,829
2024-03-13 18.08 18.25 17.9 18.14 +0.55% 6,723 12,157,878
2024-03-12 18.01 18.13 17.73 18.04 +0.33% 7,401 13,293,936
2024-03-11 17.87 18 17.62 17.98 +0.45% 5,797 10,385,280
2024-03-08 18.06 18.34 17.8 17.9 -1.59% 11,291 20,332,477
2024-03-07 18.02 18.99 17.79 18.19 +1.11% 22,750 41,638,214
2024-03-06 17.1 18.74 17.1 17.99 +4.71% 17,316 30,866,697
2024-03-05 17.5 17.53 17.16 17.18 -2.05% 6,463 11,201,591
2024-03-04 17.59 17.66 17.38 17.54 -0.34% 5,830 10,214,185
2024-03-01 17.27 17.65 17.15 17.6 +1.97% 8,745 15,242,430
2024-02-29 16.79 17.35 16.79 17.26 +2.55% 11,871 20,401,575
2024-02-28 17.94 18.07 16.83 16.83 -6.08% 18,689 32,803,188
2024-02-27 17.66 17.94 17.46 17.92 +1.47% 7,743 13,765,482
2024-02-26 17.28 18 17.1 17.66 +2.32% 12,754 22,440,430
2024-02-23 16.75 17.28 16.68 17.26 +3.6% 12,045 20,536,632
2024-02-22 16.3 16.7 16.3 16.66 +1.28% 7,374 12,239,191
2024-02-21 16.33 16.74 16.15 16.45 +1.23% 9,322 15,409,274
2024-02-20 16.05 16.29 15.78 16.25 +1.06% 7,215 11,599,775
2024-02-19 15.99 16.35 15.89 16.08 +3.68% 12,072 19,447,041
2024-02-08 14.49 15.6 14.2 15.51 +7.34% 13,993 20,959,085
2024-02-07 14.4 14.8 14.2 14.45 -0.76% 11,036 15,891,316
2024-02-06 13.83 14.9 13.21 14.56 +2.1% 14,525 20,291,566
2024-02-05 15.51 15.56 13.65 14.26 -8.65% 16,243 23,261,996
2024-02-02 16.36 16.69 15.07 15.61 -4.93% 12,415 19,578,331
2024-02-01 16.94 16.94 16.29 16.42 -3.24% 11,803 19,578,177
2024-01-31 17.82 17.95 16.9 16.97 -5.88% 10,790 18,675,301
2024-01-30 18.63 18.67 17.9 18.03 -3.32% 6,560 12,025,964
2024-01-29 19.09 19.2 18.54 18.65 -2.3% 8,928 16,750,987
2024-01-26 18.88 19.33 18.88 19.09 +1.11% 9,122 17,497,200
2024-01-25 18.3 18.89 18.12 18.88 +3% 8,336 15,529,753
2024-01-24 18.25 18.43 17.7 18.33 +0.94% 11,775 21,344,135
2024-01-23 18.3 18.32 17.91 18.16 -1.09% 7,768 14,060,392
2024-01-22 19.53 19.65 18.18 18.36 -5.89% 11,987 22,538,413
2024-01-19 19.73 19.89 19.47 19.51 -1.01% 6,354 12,477,707
2024-01-18 20.42 20.42 19.42 19.71 -3.48% 14,496 28,558,668
2024-01-17 20.96 20.96 20.41 20.42 -2.11% 4,875 10,072,125
2024-01-16 20.98 21.08 20.68 20.86 -0.38% 4,322 8,999,750
2024-01-15 20.97 21.07 20.81 20.94 -0.14% 3,602 7,550,516
2024-01-12 21.07 21.26 20.97 20.97 -0.66% 5,607 11,833,569
2024-01-11 21.1 21.27 20.9 21.11 +0.29% 5,454 11,500,207
2024-01-10 21.16 21.39 20.94 21.05 -1.03% 7,215 15,244,381
2024-01-09 21.26 21.46 21.11 21.27 +0.42% 4,318 9,177,383
2024-01-08 21.6 21.63 21.18 21.18 -1.49% 6,497 13,897,156
2024-01-05 21.6 21.81 21.44 21.5 -0.97% 4,534 9,804,784
2024-01-04 21.6 21.76 21.55 21.71 +0.14% 5,140 11,137,698
2024-01-03 21.61 21.77 21.55 21.68 -0.05% 5,685 12,308,497
2024-01-02 21.4 21.72 21.29 21.69 +1.45% 6,859 14,799,325

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

хКЫшКпх╛о 688601

近三个月

цЬЙчаФцЦ░цЭР 600206

近期数据

шЕ╛цЩпчзСцКА 688195

2024年一季度

шЙпхУБщУ║хнР 603719

2022-2023两年

чЫЫшИкшВбф╗╜ 001205

2023年全年

члЛцШВх╛о 605358

近三个月

цЬЙчаФч▓ЙцЭР 688456

近三个月

ф║Фц┤▓цЦ░цШе 603667

2024年一季度

цБТщА╕чЯ│хМЦ 000703

2022-2023两年

щФЛх░ЪцЦЗхМЦ 300860

2024年一季度

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
半导体

хглхЕ░х╛о (600460)

2024年一季度
虚拟现实
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

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