ц╡ЩчЯ┐шВбф╗╜ 300837

数据更新至:

添加到对比分析

21.68 +0.09%

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

21.68
+0.09% +0.02
21.88
开盘价
21.92
最高价
21.32
最低价
7,002
成交量
数据更新至: 2025-03-25

技术指标

22.18
MA5 (5日均线)
22.08
MA10 (10日均线)
21.82
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 21.88 21.92 21.32 21.68 +0.09% 7,002 15,172,230
2025-03-24 22.31 22.45 21.1 21.66 -2.83% 18,614 40,360,430
2025-03-21 22.59 22.64 22.19 22.29 -1.37% 13,554 30,337,877
2025-03-20 22.88 22.88 22.5 22.6 -0.31% 13,723 31,062,968
2025-03-19 22.9 23.07 22.41 22.67 -0.92% 23,534 53,269,590
2025-03-18 22.02 22.97 22 22.88 +3.62% 26,986 60,420,310
2025-03-17 21.8 22.1 21.75 22.08 +1.05% 12,620 27,702,452
2025-03-14 21.4 21.85 21.21 21.85 +2.1% 13,571 29,227,856
2025-03-13 21.73 21.73 21.12 21.4 -1.11% 12,681 27,084,572
2025-03-12 21.87 21.97 21.59 21.64 -0.96% 12,986 28,147,463
2025-03-11 21.68 21.88 21.53 21.85 -0.36% 9,564 20,759,055
2025-03-10 21.58 22.09 21.58 21.93 +1.11% 11,397 24,967,316
2025-03-07 21.75 22.1 21.53 21.69 -0.32% 12,471 27,188,824
2025-03-06 21.56 21.85 21.35 21.76 +1.49% 14,981 32,448,281
2025-03-05 21.3 21.67 20.96 21.44 +0.19% 13,304 28,323,369
2025-03-04 21.01 21.43 20.99 21.4 +1.09% 7,300 15,535,622
2025-03-03 21.04 21.54 21.04 21.17 +0.81% 11,184 23,841,405
2025-02-28 21.65 21.7 20.93 21 -3% 13,426 28,507,400
2025-02-27 21.85 21.85 21.32 21.65 -0.69% 12,077 26,015,188
2025-02-26 21.72 21.97 21.69 21.8 +0.18% 11,640 25,399,996
2025-02-25 21.3 22.2 21.3 21.76 +0.42% 18,256 39,769,204
2025-02-24 22.25 22.25 21.35 21.67 +0.05% 20,354 44,214,326
2025-02-21 21.18 21.91 20.96 21.66 +1.36% 27,194 58,228,866
2025-02-20 20.74 21.65 20.49 21.37 +3.19% 30,338 64,349,220
2025-02-19 20.32 20.76 20.22 20.71 +1.97% 11,115 22,900,051
2025-02-18 20.76 20.85 20.12 20.31 -2.5% 10,425 21,359,332
2025-02-17 20.38 20.83 20.35 20.83 +1.71% 13,036 26,857,716
2025-02-14 20.73 20.87 20.33 20.48 -1.4% 14,861 30,563,748
2025-02-13 20.53 21.45 20.41 20.77 +1.42% 27,041 56,744,255
2025-02-12 20.03 20.76 20 20.48 +1.74% 17,427 35,485,003
2025-02-11 20.53 20.59 19.95 20.13 -1.85% 20,500 41,278,338
2025-02-10 20.39 20.55 20.17 20.51 +0.64% 9,972 20,353,501
2025-02-07 20.6 20.7 20.05 20.38 -0.59% 14,360 29,384,343
2025-02-06 20.19 20.51 20.12 20.5 +1.64% 9,727 19,770,844
2025-02-05 20.36 20.49 20.05 20.17 -0.54% 9,949 20,156,127
2025-01-27 20.65 21.17 20.22 20.28 -1.7% 14,604 30,113,096
2025-01-24 20.35 20.88 20.01 20.63 +0.05% 26,715 54,578,970
2025-01-23 19.69 20.84 19.38 20.62 +6.62% 28,576 57,492,944
2025-01-22 19.45 19.57 19.17 19.34 -0.57% 9,958 19,234,010
2025-01-21 19.85 19.95 19.09 19.45 -1.47% 9,328 18,130,314
2025-01-20 19.28 20.08 19.21 19.74 +2.87% 16,489 32,429,523
2025-01-17 19.39 19.4 19.1 19.19 -0.52% 8,863 17,052,922
2025-01-16 19.9 19.9 19.19 19.29 -1.33% 11,558 22,522,043
2025-01-15 19.29 19.85 19.07 19.55 +1.35% 14,884 28,921,542
2025-01-14 18.51 19.3 18.51 19.29 +4.27% 11,509 21,945,671
2025-01-13 18.3 18.76 18.05 18.5 -0.32% 12,235 22,540,389
2025-01-10 19.38 19.47 18.55 18.56 -4.43% 13,289 25,156,580
2025-01-09 20.02 20.18 19.36 19.42 -3% 19,110 37,586,169
2025-01-08 20.72 21.49 19.49 20.02 -3.66% 45,674 93,818,314
2025-01-07 19.08 21.36 18.85 20.78 +8.57% 36,823 73,549,824
2025-01-06 18.8 19.37 18.2 19.14 +0.58% 8,132 15,443,440
2025-01-03 19.85 19.98 18.91 19.03 -3.84% 10,091 19,595,601
2025-01-02 20.16 20.58 19.61 19.79 -1.84% 8,004 16,093,445
2024-12-31 20.87 20.97 20.07 20.16 -2.66% 7,432 15,159,480
2024-12-30 20.84 20.86 20.33 20.71 -1% 6,421 13,282,952
2024-12-27 20.55 21 20.55 20.92 +1.45% 5,981 12,493,291
2024-12-26 20.3 20.82 20.25 20.62 +1.58% 6,571 13,577,784
2024-12-25 20.89 21 19.9 20.3 -3.33% 10,181 20,710,584
2024-12-24 20.8 21.27 20.73 21 +1.11% 5,756 12,080,668
2024-12-23 21.89 21.98 20.64 20.77 -5.12% 14,324 30,365,223
2024-12-20 21.55 22.34 21.47 21.89 +1.58% 7,255 15,941,153
2024-12-19 21.52 21.7 21.22 21.55 -0.23% 6,454 13,846,846
2024-12-18 21.86 22.08 21.4 21.6 -1.5% 9,416 20,491,004
2024-12-17 22.83 23.07 21.79 21.93 -4.07% 14,947 33,239,820
2024-12-16 22.8 23.18 22.76 22.86 +0.31% 8,751 20,088,430
2024-12-13 23.1 23.1 22.75 22.79 -1.34% 9,304 21,287,163
2024-12-12 22.98 23.13 22.89 23.1 +0.52% 9,305 21,419,935
2024-12-11 23 23.04 22.8 22.98 -0.09% 9,053 20,749,647
2024-12-10 23.72 23.88 22.9 23 -0.78% 12,225 28,539,947
2024-12-09 22.94 23.25 22.8 23.18 +0.74% 12,864 29,644,380
2024-12-06 23.1 23.11 22.68 23.01 -0.39% 10,295 23,582,934
2024-12-05 22.66 23.26 22.66 23.1 +1.09% 11,208 25,778,832
2024-12-04 22.89 23.72 22.7 22.85 -0.44% 15,575 35,960,184
2024-12-03 22.83 23.04 22.68 22.95 +0.09% 10,841 24,832,213
2024-12-02 22.5 23.2 22.26 22.93 +3.33% 17,934 40,928,501
2024-11-29 21.88 22.34 21.81 22.19 +1.05% 9,093 20,130,869
2024-11-28 21.8 22.2 21.77 21.96 +0.73% 8,423 18,524,803
2024-11-27 21.5 21.83 20.71 21.8 +1.49% 9,939 21,143,108
2024-11-26 21.88 22 21.42 21.48 -1.78% 7,592 16,450,060
2024-11-25 21.3 21.87 21.3 21.87 +2.44% 7,362 15,940,811
2024-11-22 22.35 22.65 21.35 21.35 -4.52% 11,322 24,921,257
2024-11-21 22.3 22.46 22.11 22.36 +0.27% 7,774 17,349,815
2024-11-20 21.79 22.33 21.64 22.3 +2.29% 8,551 18,942,037
2024-11-19 21.3 21.87 21.16 21.8 +3.07% 8,013 17,188,979
2024-11-18 21.63 21.76 20.94 21.15 -2.22% 11,039 23,508,773
2024-11-15 22.12 22.39 21.52 21.63 -2.79% 11,966 26,330,390
2024-11-14 23.1 23.27 22.21 22.25 -3.68% 11,138 25,213,159
2024-11-13 22.9 23.2 22.38 23.1 +0.39% 14,626 33,389,789
2024-11-12 23.23 23.49 22.76 23.01 -0.78% 19,466 45,123,088
2024-11-11 22.58 23.19 22.53 23.19 +1.84% 17,378 39,923,864
2024-11-08 23.01 23.19 22.68 22.77 -0.83% 18,133 41,569,059
2024-11-07 23.25 23.25 22.3 22.96 +1.68% 19,832 45,202,204
2024-11-06 22.5 22.63 22.1 22.58 0% 21,119 47,309,533
2024-11-05 22.14 22.59 22.14 22.58 +0.76% 19,056 42,678,937
2024-11-04 22.78 22.78 22.12 22.41 +0.49% 18,606 41,646,052
2024-11-01 22.73 22.73 21.8 22.3 +0.22% 26,069 57,975,537
2024-10-31 21.91 22.25 21.83 22.25 +1.83% 11,718 25,847,576
2024-10-30 21.8 22.28 21.4 21.85 -1.04% 15,645 34,083,410
2024-10-29 23.15 23.16 22 22.08 -4.17% 18,563 41,650,607
2024-10-28 23.45 23.5 22.71 23.04 +1.05% 23,923 55,192,253
2024-10-25 22.97 22.97 22.24 22.8 +1.56% 20,940 47,359,341
2024-10-24 21.72 22.86 21.6 22.45 +2.28% 19,916 44,140,716
2024-10-23 22.11 22.3 21.9 21.95 -0.72% 12,435 27,475,488
2024-10-22 21.8 22.35 21.65 22.11 +1.14% 15,401 33,937,605
2024-10-21 21.5 22.2 21.4 21.86 +0.92% 21,715 47,202,900
2024-10-18 21.06 21.92 20.8 21.66 +3.54% 19,735 42,475,076
2024-10-17 21.71 21.8 20.86 20.92 -3.64% 20,550 43,800,628
2024-10-16 20.4 22.5 19.89 21.71 +5.9% 29,126 62,449,008
2024-10-15 20.8 21.09 20.47 20.5 -1.82% 9,689 20,076,315
2024-10-14 20.44 20.88 20.02 20.88 +2.05% 14,002 28,755,138
2024-10-11 21.35 21.35 20.2 20.46 -3.81% 16,205 33,389,001
2024-10-10 21.8 22.1 21.1 21.27 -0.05% 15,439 33,350,879
2024-10-09 23.13 23.43 21.26 21.28 -12.43% 29,190 65,621,087
2024-10-08 26 26 22.9 24.3 +10.91% 44,578 106,909,358
2024-09-30 20 22.47 19.59 21.91 +13.05% 37,819 79,151,853
2024-09-27 18.63 19.5 18.32 19.38 +6.6% 21,235 40,118,989
2024-09-26 17.52 18.2 17.49 18.18 +3.18% 8,945 16,005,489
2024-09-25 17.6 18 17.56 17.62 +1.09% 10,549 18,745,751
2024-09-24 17 17.43 16.93 17.43 +3.26% 8,657 14,945,397
2024-09-23 16.84 17 16.69 16.88 +0.36% 2,968 5,015,319
2024-09-20 17.05 17.05 16.72 16.82 -1.06% 3,416 5,763,759
2024-09-19 16.75 17.03 16.7 17 +1.92% 5,529 9,360,468
2024-09-18 16.95 17.02 16.46 16.68 -1.77% 5,506 9,169,155
2024-09-13 17.47 17.52 16.97 16.98 -2.75% 7,078 12,148,489
2024-09-12 17.5 17.79 17.46 17.46 -0.17% 4,858 8,563,691
2024-09-11 17.53 17.64 17.36 17.49 -0.23% 5,117 8,957,472
2024-09-10 17.64 17.66 17.35 17.53 -0.06% 6,415 11,217,929
2024-09-09 17.46 17.65 17.25 17.54 +0.11% 3,588 6,276,394
2024-09-06 17.93 17.99 17.5 17.52 -2.67% 8,022 14,180,118
2024-09-05 18.2 18.2 17.9 18 -0.22% 6,640 11,950,477
2024-09-04 17.92 18.28 17.88 18.04 0% 9,246 16,672,052
2024-09-03 18.16 18.41 17.88 18.04 -0.77% 10,339 18,756,088
2024-09-02 18.61 18.75 18.18 18.18 -4.82% 17,385 32,078,186
2024-08-30 18 19.16 17.41 19.1 0% 28,255 51,792,195
2024-08-29 18.8 19.18 18.63 19.1 +1.43% 7,022 13,337,846
2024-08-28 18.48 18.96 18.2 18.83 +1.89% 5,599 10,498,291
2024-08-27 18.8 18.87 18.37 18.48 -1.91% 3,825 7,092,693
2024-08-26 18.29 18.92 18.29 18.84 +3.06% 5,564 10,420,588
2024-08-23 18.61 18.69 18.21 18.28 -2.14% 5,103 9,377,823
2024-08-22 19.21 19.33 18.64 18.68 -2.76% 5,108 9,669,157
2024-08-21 19.5 19.66 19.16 19.21 -1.54% 5,261 10,188,965
2024-08-20 19.63 19.85 19.46 19.51 -1.32% 3,995 7,832,863
2024-08-19 19.64 19.9 19.58 19.77 -0.15% 5,631 11,103,861
2024-08-16 19.93 19.97 19.58 19.8 -0.4% 5,577 11,027,290
2024-08-15 19.86 20 19.5 19.88 -1% 8,760 17,318,878
2024-08-14 19.93 20.25 19.71 20.08 +0.75% 7,740 15,432,922
2024-08-13 19.58 19.96 19.31 19.93 +1.79% 5,236 10,293,396
2024-08-12 19.56 19.8 19.45 19.58 +0.26% 4,735 9,288,736
2024-08-09 19.76 19.95 19.51 19.53 -0.96% 3,209 6,343,818
2024-08-08 19.83 19.83 19.33 19.72 -0.7% 4,270 8,354,760
2024-08-07 19.67 20 19.66 19.86 +0.46% 4,306 8,549,031
2024-08-06 19.37 19.77 19.37 19.77 +2.92% 6,169 12,096,883
2024-08-05 19.71 19.96 19.21 19.21 -3.52% 9,095 17,799,643
2024-08-02 20.02 20.26 19.89 19.91 -1.48% 6,033 12,108,268
2024-08-01 20.49 20.52 20.08 20.21 -1.41% 9,180 18,632,402
2024-07-31 19.96 20.51 19.71 20.5 +3.22% 11,636 23,465,729
2024-07-30 19.78 20 19.66 19.86 -0.35% 3,762 7,471,378
2024-07-29 20.42 20.42 19.76 19.93 -0.94% 7,278 14,581,879
2024-07-26 19.64 20.28 19.56 20.12 +3.6% 9,960 20,000,015
2024-07-25 19.27 19.71 19.05 19.42 +0.78% 4,167 8,070,011
2024-07-24 19.47 19.51 19.09 19.27 -0.82% 4,693 9,055,027
2024-07-23 20.08 20.13 19.4 19.43 -2.85% 5,917 11,700,350
2024-07-22 19.76 20.15 19.74 20 +1.21% 6,412 12,834,348
2024-07-19 19.47 19.87 19.4 19.76 +0.82% 3,825 7,523,522
2024-07-18 19.43 19.72 19.05 19.6 +0.93% 5,340 10,321,957
2024-07-17 19.5 19.75 19.31 19.42 -0.87% 4,575 8,923,144
2024-07-16 19.92 19.92 19.33 19.59 -0.46% 4,877 9,526,475
2024-07-15 20.01 20.24 19.5 19.68 -2.33% 5,957 11,738,335
2024-07-12 20.4 20.52 20 20.15 -1.03% 5,586 11,314,563
2024-07-11 20.1 20.37 19.95 20.36 +2.62% 9,385 18,985,281
2024-07-10 19.82 20.23 19.73 19.84 -0.25% 7,540 15,060,617
2024-07-09 19.88 20 19.15 19.89 0% 9,008 17,705,342
2024-07-08 20.56 20.74 19.73 19.89 -3.35% 7,372 14,772,638
2024-07-05 20.09 20.6 19.81 20.58 +2.44% 6,924 14,017,816
2024-07-04 20.71 20.78 19.89 20.09 -3.04% 7,323 14,771,894
2024-07-03 20.61 20.79 19.86 20.72 +0.58% 8,277 16,968,139
2024-07-02 20.5 20.83 20.41 20.6 +0.54% 6,808 14,024,770
2024-07-01 20.75 20.86 20.18 20.49 -1.3% 8,239 16,823,581
2024-06-28 20.45 21.11 20.37 20.76 +1.52% 6,000 12,470,104
2024-06-27 20.73 21.11 20.42 20.45 -1.4% 6,000 12,468,794
2024-06-26 19.97 20.74 19.75 20.74 +3.8% 7,480 15,202,077
2024-06-25 19.81 20.44 19.62 19.98 +1.16% 9,689 19,455,029
2024-06-24 20.69 20.69 19.64 19.75 -4.59% 8,314 16,631,497
2024-06-21 20.96 20.96 20.41 20.7 -0.14% 5,392 11,174,767
2024-06-20 21.4 21.57 20.66 20.73 -3.49% 7,047 14,822,352
2024-06-19 21.18 21.53 21.05 21.48 +1.42% 11,606 24,789,072
2024-06-18 20.78 21.2 20.58 21.18 +2.07% 8,784 18,438,897
2024-06-17 21.41 21.53 20.62 20.75 -3.08% 12,450 26,037,024
2024-06-14 21.41 21.6 21.12 21.41 -0.05% 5,947 12,724,081
2024-06-13 21.59 21.69 21.11 21.42 -0.51% 6,253 13,364,757
2024-06-12 21.36 21.65 21.33 21.53 +1.08% 7,229 15,574,848
2024-06-11 21.19 21.45 20.59 21.3 +0.47% 12,078 25,446,881
2024-06-07 20.74 21.39 20.65 21.2 +3.62% 13,756 28,995,902
2024-06-06 22.15 22.25 20.23 20.46 -8.33% 21,512 45,018,680
2024-06-05 23.01 23.13 22.2 22.32 -4.45% 15,307 34,524,573
2024-06-04 24.19 24.46 22.7 23.36 -5.43% 25,715 59,700,571
2024-06-03 24.87 26.06 24.46 24.7 +1.02% 29,882 75,410,006
2024-05-31 24.6 24.64 24.36 24.45 -0.65% 7,242 17,737,811
2024-05-30 24.2 24.65 23.9 24.61 +1.4% 9,927 24,289,267
2024-05-29 23.89 24.38 23.89 24.27 +1.63% 8,682 21,052,136
2024-05-28 24.21 24.4 23.82 23.88 -1.4% 4,611 11,109,747
2024-05-27 24.48 24.48 23.76 24.22 +0.75% 6,175 14,806,418
2024-05-24 23.87 24.29 23.76 24.04 +0.46% 8,152 19,643,306
2024-05-23 24.65 24.84 23.89 23.93 -3.82% 9,820 23,752,323
2024-05-22 24.8 24.92 24.46 24.88 +1.26% 6,631 16,368,356
2024-05-21 25.05 25.29 24.39 24.57 -2.85% 9,859 24,377,630
2024-05-20 24.87 25.37 24.8 25.29 +2.55% 14,566 36,526,229
2024-05-17 24.99 24.99 24.4 24.66 -0.68% 8,985 22,126,748
2024-05-16 25.14 25.37 24.73 24.83 -0.32% 11,422 28,628,702
2024-05-15 24.8 25.48 24.74 24.91 +0.24% 13,514 33,962,116
2024-05-14 24.56 25 24.56 24.85 +1.47% 9,747 24,157,326
2024-05-13 25 25 24.24 24.49 -2.86% 12,710 31,138,474
2024-05-10 25.62 25.81 24.97 25.21 -1.48% 13,725 34,648,730
2024-05-09 24.66 25.83 24.58 25.59 +3.9% 21,561 54,800,343
2024-05-08 25.1 25.1 24.59 24.63 -1.83% 13,279 32,960,260
2024-05-07 24.71 25.25 24.68 25.09 +0.76% 22,227 55,529,242
2024-05-06 24.24 24.95 24.21 24.9 +4.05% 27,528 67,897,226
2024-04-30 24.66 24.66 23.73 23.93 -2.84% 30,705 73,741,489
2024-04-29 24.25 24.66 24.12 24.63 +1.82% 25,484 62,066,700
2024-04-26 24.24 24.5 23.82 24.19 -0.25% 27,421 66,403,600
2024-04-25 24.66 25.9 24.08 24.25 +3.54% 42,976 107,181,756
2024-04-24 22.44 23.43 22.27 23.42 +4.32% 7,728 17,800,554
2024-04-23 22.3 22.49 22.04 22.45 +1.17% 5,997 13,355,913
2024-04-22 22.72 22.85 21.89 22.19 -3.73% 8,658 19,315,448
2024-04-19 22.77 24.7 22.35 23.05 +1.19% 10,614 25,023,971
2024-04-18 23.58 23.58 22.66 22.78 -3.43% 9,153 21,122,090
2024-04-17 21.89 23.59 21.89 23.59 +9.31% 14,567 33,502,903
2024-04-16 23.45 23.48 21.43 21.58 -9.14% 12,393 27,267,231
2024-04-15 25.56 25.59 23.2 23.75 -8.09% 19,056 46,133,496
2024-04-12 26.6 27.13 25.7 25.84 -3.55% 22,068 58,046,822
2024-04-11 25 27.25 24.5 26.79 +5.76% 29,779 77,884,770
2024-04-10 24.67 26.6 24.38 25.33 +2.8% 15,714 39,794,024
2024-04-09 23.99 24.79 23.99 24.64 +1.86% 5,066 12,434,108
2024-04-08 25.68 25.68 24.18 24.19 -5.88% 11,126 27,604,211
2024-04-03 24.89 26.19 24.33 25.7 +3.05% 16,131 41,211,231
2024-04-02 24.74 25.1 24.7 24.94 +0.61% 6,050 15,055,822
2024-04-01 24.64 25.16 24.51 24.79 +1.18% 7,512 18,726,679
2024-03-29 23.64 24.68 23.58 24.5 +3.64% 6,969 16,875,889
2024-03-28 23.5 23.95 23.1 23.64 +2.6% 6,003 14,169,863
2024-03-27 23.95 24.18 23 23.04 -3.8% 6,074 14,249,341
2024-03-26 24.46 24.46 23.53 23.95 -0.87% 6,979 16,695,752
2024-03-25 25.01 25.21 24.05 24.16 -4.24% 8,344 20,518,494
2024-03-22 25.78 25.78 25.09 25.23 -1.21% 6,780 17,195,323
2024-03-21 25.77 25.95 25.03 25.54 -0.82% 9,336 23,804,183
2024-03-20 25.9 26.01 25.54 25.75 -0.19% 7,540 19,402,524
2024-03-19 26.3 26.47 25.63 25.8 -1.68% 10,020 26,020,459
2024-03-18 25.98 26.48 25.7 26.24 +0.73% 14,816 38,611,209
2024-03-15 24.85 26.4 24.85 26.05 +3.91% 18,101 46,730,580
2024-03-14 24.8 25.99 24.4 25.07 +0.72% 10,931 27,666,230
2024-03-13 25.07 25.39 24.5 24.89 -1.78% 11,929 29,618,097
2024-03-12 24.62 26.3 24.37 25.34 +2.88% 19,375 49,229,297
2024-03-11 24.39 24.73 23.92 24.63 +0.57% 15,374 37,386,445
2024-03-08 25.06 25.06 24.1 24.49 -5.52% 27,331 66,911,551
2024-03-07 22.6 27.12 22.41 25.92 +14.69% 47,574 122,174,037
2024-03-06 22.48 22.95 22.23 22.6 +2.03% 4,391 9,905,249
2024-03-05 22.79 22.81 22.12 22.15 -2.85% 6,101 13,670,140
2024-03-04 23.19 23.34 22.33 22.8 -1.72% 4,264 9,685,855
2024-03-01 22.7 23.3 22.43 23.2 +2.52% 7,467 17,044,242
2024-02-29 21.7 22.85 21.58 22.63 +3.33% 7,955 17,732,626
2024-02-28 23.97 24.7 21.8 21.9 -8.64% 15,807 37,160,664
2024-02-27 22.99 24.1 22.87 23.97 +1.91% 10,683 25,206,315
2024-02-26 22.8 23.97 22.6 23.52 +4.39% 12,598 29,302,926
2024-02-23 22.08 22.58 21.66 22.53 +2.46% 7,188 16,033,582
2024-02-22 21.55 22.08 21.4 21.99 +1.99% 5,341 11,677,097
2024-02-21 21.04 22.26 21.04 21.56 +0.94% 7,426 16,198,025
2024-02-20 21.1 21.59 20.8 21.36 +0.85% 6,094 12,943,520
2024-02-19 21.45 21.61 21 21.18 -0.56% 8,008 17,015,359
2024-02-08 19.38 21.49 19.25 21.3 +9.12% 11,670 23,953,811
2024-02-07 18.71 19.65 18.2 19.52 +4.27% 12,417 23,566,055
2024-02-06 18.1 19.23 16.58 18.72 +2.13% 13,968 24,974,660
2024-02-05 20.03 20.41 17.57 18.33 -10.19% 10,357 19,319,637
2024-02-02 21.9 22.34 19.74 20.41 -6.72% 10,352 21,477,506
2024-02-01 22.57 22.57 21.46 21.88 -2.54% 7,806 17,164,578
2024-01-31 23.69 23.74 22.34 22.45 -5.19% 6,851 15,645,935
2024-01-30 24.56 24.7 23.6 23.68 -3.58% 6,559 15,769,634
2024-01-29 25.5 25.98 24.56 24.56 -3.69% 5,736 14,318,472
2024-01-26 26.16 26.38 25.39 25.5 -2.52% 8,225 21,156,807
2024-01-25 24.87 26.18 24.41 26.16 +6.51% 12,250 31,126,594
2024-01-24 26.34 26.34 23.7 24.56 -1.17% 12,889 31,474,122
2024-01-23 25.39 25.4 24.57 24.85 -2.13% 6,894 17,132,745
2024-01-22 27.33 27.47 25.2 25.39 -6.79% 8,304 21,873,485
2024-01-19 27.81 27.94 27.13 27.24 -1.34% 4,982 13,686,684
2024-01-18 28.26 28.55 26.89 27.61 -2.3% 8,595 23,631,193
2024-01-17 29.48 29.48 28.24 28.26 -3.38% 7,750 22,229,580
2024-01-16 29.26 29.79 28.92 29.25 +0.48% 7,987 23,426,597
2024-01-15 29.41 29.61 29 29.11 -1.85% 6,946 20,293,873
2024-01-12 29.8 30.37 29.56 29.66 -0.03% 6,262 18,723,939
2024-01-11 29.65 29.89 29.35 29.67 +0.2% 7,726 22,881,993
2024-01-10 29.74 30.09 29.32 29.61 -0.67% 5,942 17,647,716
2024-01-09 29.29 30.18 29.05 29.81 +3.11% 10,757 31,955,294
2024-01-08 29.75 29.9 28.91 28.91 -2.79% 7,494 22,030,864
2024-01-05 30.5 30.68 29.6 29.74 -2.72% 9,838 29,579,012
2024-01-04 30.58 30.92 30.25 30.57 -0.13% 10,287 31,450,778
2024-01-03 30.28 30.8 30.01 30.61 +1.09% 12,755 38,928,315
2024-01-02 29.86 30.33 29.64 30.28 +1.37% 12,925 38,895,914

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

цЩЛше┐ш╜жш╜┤ 600495

近三个月

ф║║чжПхМ╗шНп 600079

2023年全年

ф╗БхТМшНпф╕Ъ 000650

近三个月

шИкхдйхКихКЫ 600343

2022-2023两年

х╝а шгХя╝б 000869

近期数据

чзСщб║шВбф╗╜ 300737

2023年全年

ц╕Ец║вхЕЙчФ╡ 688138

2023年全年

хТМф╗БчзСцКА 300550

近三个月

цЩощЧичзСцКА 688389

2024年一季度

шНгф╕░цОзшВб 000668

2024年至今

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月

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