ч╛ОчХЕшВбф╗╜ 300861

数据更新至:

添加到对比分析

19.64 +0.26%

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
+0.26% +0.05
19.54
开盘价
19.82
最高价
19.37
最低价
22,890
成交量
数据更新至: 2025-03-25

技术指标

20.09
MA5 (5日均线)
20.27
MA10 (10日均线)
20.37
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 19.54 19.82 19.37 19.64 +0.26% 22,890 44,969,217
2025-03-24 20 20.11 19.19 19.59 -2.29% 60,831 119,068,727
2025-03-21 20.32 20.59 19.96 20.05 -2.05% 40,839 82,676,184
2025-03-20 20.79 20.98 20.44 20.47 -1.21% 33,205 68,628,880
2025-03-19 20.46 21.13 20.45 20.72 +0.44% 55,300 115,042,801
2025-03-18 20.48 20.68 20.39 20.63 +0.83% 36,459 75,044,951
2025-03-17 20.44 20.74 20.4 20.46 +0.15% 29,803 61,133,845
2025-03-14 20.15 20.55 20.05 20.43 +1.24% 40,070 81,597,601
2025-03-13 20.5 20.5 20.04 20.18 -1.56% 36,647 74,067,630
2025-03-12 20.71 20.83 20.4 20.5 -1.01% 39,991 82,011,138
2025-03-11 20.48 20.75 20.29 20.71 -0.29% 37,718 77,218,350
2025-03-10 20.35 20.98 20.3 20.77 +2.06% 59,094 121,783,219
2025-03-07 20.3 20.6 20.08 20.35 -0.1% 40,221 81,759,615
2025-03-06 20.09 20.43 20.07 20.37 +1.55% 39,311 79,766,915
2025-03-05 20.32 20.37 19.8 20.06 -1.13% 41,741 83,262,380
2025-03-04 20.33 20.37 20.05 20.29 +0.25% 36,943 74,751,405
2025-03-03 20.1 20.73 20.06 20.24 +1% 48,993 100,072,562
2025-02-28 20.62 20.81 20.01 20.04 -3.47% 60,413 123,392,527
2025-02-27 21.16 21.19 20.44 20.76 -2.03% 59,318 122,995,500
2025-02-26 19.85 21.35 19.77 21.19 +7.18% 116,504 240,679,651
2025-02-25 19.66 19.98 19.55 19.77 -0.15% 35,296 69,861,431
2025-02-24 19.95 20.01 19.6 19.8 -0.45% 41,618 82,381,534
2025-02-21 19.85 19.99 19.66 19.89 +0.05% 38,171 75,639,812
2025-02-20 19.99 20.02 19.68 19.88 -0.85% 36,498 72,459,148
2025-02-19 19.15 20.29 19.11 20.05 +4.26% 76,465 151,767,095
2025-02-18 19.41 19.72 19.1 19.23 -1.18% 53,673 104,401,465
2025-02-17 19.43 19.6 19.25 19.46 +0.15% 43,910 85,219,669
2025-02-14 19.32 19.64 19.28 19.43 +0.47% 35,539 69,230,158
2025-02-13 19.54 19.59 19.31 19.34 -1.12% 40,281 78,235,782
2025-02-12 19.39 19.56 19.26 19.56 +0.82% 47,731 92,607,050
2025-02-11 19.52 19.6 19.14 19.4 -0.82% 41,198 79,437,951
2025-02-10 19.57 19.64 19.25 19.56 +0.26% 40,864 79,542,692
2025-02-07 19.15 19.85 19.07 19.51 +1.88% 70,338 137,532,279
2025-02-06 18.66 19.16 18.52 19.15 +2.35% 34,284 64,866,841
2025-02-05 18.98 19.08 18.65 18.71 -0.37% 27,395 51,617,150
2025-01-27 19.21 19.39 18.7 18.78 -2.14% 35,285 67,291,973
2025-01-24 18.6 19.29 18.51 19.19 +3.17% 46,890 89,167,578
2025-01-23 18.5 19.1 18.43 18.6 +1.09% 44,351 83,205,941
2025-01-22 18.41 18.5 18.24 18.4 -0.92% 28,054 51,511,549
2025-01-21 18.91 18.97 18.33 18.57 -1.64% 37,624 69,744,500
2025-01-20 18.9 19.08 18.72 18.88 +0.11% 33,108 62,650,368
2025-01-17 18.85 19.19 18.73 18.86 -0.74% 32,329 61,097,263
2025-01-16 18.99 19.39 18.78 19 +0.48% 43,794 83,524,423
2025-01-15 18.74 19.07 18.48 18.91 +0.64% 54,045 101,633,523
2025-01-14 18.2 18.82 18.09 18.79 +3.64% 47,343 87,681,516
2025-01-13 18.01 18.26 17.73 18.13 +0.44% 38,758 69,862,698
2025-01-10 18.63 18.78 18.04 18.05 -3.17% 38,739 71,072,763
2025-01-09 18.57 18.87 18.57 18.64 -0.21% 38,553 72,048,849
2025-01-08 18.92 18.92 18.18 18.68 -1.27% 50,939 94,574,368
2025-01-07 18.78 19.11 18.69 18.92 +0.69% 38,852 73,443,905
2025-01-06 18.75 19.22 18.58 18.79 +0.21% 47,226 89,093,575
2025-01-03 19.28 19.47 18.7 18.75 -2.39% 60,495 115,288,453
2025-01-02 19.9 20 19.05 19.21 -3.71% 59,923 117,135,709
2024-12-31 20.58 20.69 19.92 19.95 -2.97% 53,753 108,526,003
2024-12-30 20.65 20.74 20.35 20.56 -0.29% 30,381 62,396,543
2024-12-27 20.76 20.96 20.53 20.62 -0.67% 41,950 87,136,952
2024-12-26 20.9 21.14 20.51 20.76 -1% 53,108 110,846,259
2024-12-25 21.43 21.43 20.82 20.97 -0.8% 39,003 81,921,411
2024-12-24 20.81 21.4 20.81 21.14 +1.93% 58,091 122,608,354
2024-12-23 21.4 21.58 20.67 20.74 -3.08% 71,195 149,895,572
2024-12-20 21.56 21.62 21.27 21.4 -0.74% 55,941 119,985,891
2024-12-19 21.8 21.8 21.28 21.56 -1.73% 62,986 135,404,853
2024-12-18 22.25 22.48 21.87 21.94 -1.39% 44,167 97,641,191
2024-12-17 22.8 22.89 22.18 22.25 -2.07% 43,884 98,603,770
2024-12-16 22.66 22.9 22.21 22.72 +0.44% 67,830 152,753,437
2024-12-13 23.58 23.8 22.5 22.62 -5.04% 156,837 359,129,799
2024-12-12 24.02 24.15 23.65 23.82 -0.87% 68,752 163,686,422
2024-12-11 23.9 24.27 23.88 24.03 -0.41% 42,860 103,047,199
2024-12-10 25 25.36 24.03 24.13 -0.21% 68,315 166,673,913
2024-12-09 25.31 25.45 23.99 24.18 -4.73% 70,151 171,395,627
2024-12-06 25.5 25.75 24.66 25.38 -0.7% 52,922 133,063,185
2024-12-05 25.5 26.45 25.07 25.56 +0.83% 65,423 167,994,873
2024-12-04 26.14 26.51 25.15 25.35 -3.21% 46,026 118,297,099
2024-12-03 26.54 26.96 25.79 26.19 -1.36% 43,966 115,445,267
2024-12-02 25.57 26.87 24.85 26.55 +3.39% 87,378 229,231,246
2024-11-29 25.03 25.88 24.81 25.68 +2.72% 62,885 159,688,054
2024-11-28 24.22 25.79 24.2 25 +2.59% 74,881 188,157,056
2024-11-27 24.17 24.38 23.3 24.37 +0.87% 38,961 92,594,694
2024-11-26 25.03 25.58 24.12 24.16 -3.48% 39,365 97,028,963
2024-11-25 24.08 25.4 23.98 25.03 +4.25% 60,783 149,961,530
2024-11-22 25.2 25.95 23.91 24.01 -4.61% 64,726 161,785,832
2024-11-21 25.07 26.03 24.91 25.17 +1.17% 87,492 223,137,800
2024-11-20 24.39 24.99 24.32 24.88 +1.43% 66,413 163,890,669
2024-11-19 23.47 24.53 23.47 24.53 +5.01% 63,735 153,098,413
2024-11-18 24.3 24.5 23.06 23.36 -2.95% 68,140 161,915,822
2024-11-15 25.09 25.3 23.96 24.07 -4.22% 63,540 156,544,029
2024-11-14 25.74 26.15 25.07 25.13 -2.9% 58,204 149,445,780
2024-11-13 25.8 26.06 24.95 25.88 -0.46% 68,449 174,963,060
2024-11-12 27.27 27.9 25.54 26 -4.66% 109,265 290,372,532
2024-11-11 26.33 27.56 26.28 27.27 +1.91% 89,897 243,919,041
2024-11-08 27.2 27.8 26.64 26.76 -0.41% 109,719 297,100,105
2024-11-07 26.25 27.01 25.8 26.87 -1.61% 121,809 322,118,577
2024-11-06 28.38 29.88 27.05 27.31 -2.64% 222,773 634,167,202
2024-11-05 25.46 28.17 24.95 28.05 +9.87% 214,112 577,998,180
2024-11-04 24.07 26.24 23.81 25.53 +6.64% 125,758 318,410,336
2024-11-01 25.38 25.38 23.88 23.94 -5.71% 88,602 216,765,377
2024-10-31 25.2 26.2 25.11 25.39 +3.72% 148,232 380,372,092
2024-10-30 23.96 25.59 23.69 24.48 +1.16% 121,432 300,138,868
2024-10-29 25.18 27.82 24.18 24.2 +0.88% 228,433 590,312,313
2024-10-28 23.87 24.17 22.82 23.99 +1.01% 110,224 258,504,673
2024-10-25 21.55 24.55 21.53 23.75 +8.15% 155,954 363,857,164
2024-10-24 22.83 22.83 21.88 21.96 -4.1% 67,662 149,977,460
2024-10-23 22.24 23.37 21.94 22.9 +2.78% 114,144 259,135,050
2024-10-22 22.04 22.38 21.52 22.28 +0.95% 60,645 133,176,400
2024-10-21 21.64 22.88 21.23 22.07 +4.01% 100,307 221,925,347
2024-10-18 20.16 22.06 20.13 21.22 +4.84% 77,679 162,159,447
2024-10-17 20.53 20.75 20.24 20.24 -0.74% 45,403 93,105,035
2024-10-16 20.45 20.78 20.21 20.39 -1.12% 42,768 87,385,936
2024-10-15 21 21.26 20.61 20.62 -2.37% 50,514 105,724,601
2024-10-14 21.17 21.26 20.3 21.12 +1.39% 67,521 140,334,991
2024-10-11 22.5 22.5 20.57 20.83 -7.22% 76,174 161,750,993
2024-10-10 23.15 23.68 22.22 22.45 -1.01% 84,675 193,548,689
2024-10-09 24.78 25.36 22.62 22.68 -11.54% 129,712 312,016,676
2024-10-08 27.8 27.82 24.44 25.64 +9.39% 172,028 447,591,148
2024-09-30 20.92 23.81 20.92 23.44 +15.75% 126,990 284,468,374
2024-09-27 18.85 20.42 18.85 20.25 +8.75% 76,518 151,067,019
2024-09-26 17.75 18.66 17.61 18.62 +4.84% 36,330 66,004,204
2024-09-25 17.84 18.17 17.74 17.76 +0.91% 37,646 67,527,223
2024-09-24 16.59 17.62 16.59 17.6 +6.6% 42,366 72,858,422
2024-09-23 16.56 16.73 16.42 16.51 -0.54% 14,774 24,412,869
2024-09-20 16.94 16.94 16.52 16.6 -2.18% 20,335 33,803,415
2024-09-19 16.86 17.45 16.71 16.97 +1.5% 26,808 45,702,526
2024-09-18 17.29 17.3 16.45 16.72 -2.68% 22,056 36,969,337
2024-09-13 17.6 17.72 17.17 17.18 -2.55% 16,452 28,475,403
2024-09-12 17.5 18.12 17.48 17.63 +0.63% 18,573 33,115,626
2024-09-11 17.22 17.74 17.15 17.52 +1.04% 17,085 29,967,588
2024-09-10 17.57 17.6 16.97 17.34 -0.91% 18,855 32,533,193
2024-09-09 17.43 17.62 17.34 17.5 +0.06% 16,593 28,969,562
2024-09-06 18.06 18.12 17.48 17.49 -3.21% 16,213 28,642,816
2024-09-05 17.9 18.18 17.86 18.07 +0.95% 14,671 26,475,300
2024-09-04 17.69 18.15 17.57 17.9 +1.07% 23,845 42,742,750
2024-09-03 17.48 17.71 17.28 17.71 +1.78% 21,233 37,297,455
2024-09-02 17.97 18.14 17.38 17.4 -3.33% 19,531 34,554,976
2024-08-30 17.72 18.28 17.53 18 +1.75% 24,832 44,574,470
2024-08-29 16.98 17.75 16.95 17.69 +3.75% 24,028 41,899,121
2024-08-28 17.18 17.37 16.93 17.05 -1.1% 16,589 28,404,892
2024-08-27 17.38 17.5 17.1 17.24 -1.2% 17,262 29,831,335
2024-08-26 17.23 17.69 17.18 17.45 +1.28% 13,537 23,666,910
2024-08-23 17.56 17.6 17.2 17.23 -1.71% 17,270 29,924,480
2024-08-22 18 18.1 17.49 17.53 -2.61% 17,655 31,271,827
2024-08-21 18.06 18.26 17.94 18 -0.72% 13,776 24,874,688
2024-08-20 18.7 18.77 18.11 18.13 -3.05% 20,799 38,138,974
2024-08-19 18.75 18.93 18.66 18.7 -0.74% 12,808 24,022,688
2024-08-16 18.98 19.03 18.78 18.84 -0.48% 15,156 28,583,887
2024-08-15 18.74 19.16 18.55 18.93 +1.01% 21,170 40,007,289
2024-08-14 19.07 19.28 18.71 18.74 -1.78% 13,453 25,405,903
2024-08-13 18.82 19.18 18.7 19.08 +1.01% 15,049 28,494,246
2024-08-12 18.95 19.03 18.72 18.89 +0.27% 11,183 21,083,791
2024-08-09 19.1 19.22 18.81 18.84 -0.84% 13,096 24,863,569
2024-08-08 19.02 19.23 18.75 19 -0.21% 18,989 36,005,525
2024-08-07 19.21 19.22 18.91 19.04 -0.88% 22,113 42,097,806
2024-08-06 18.67 19.4 18.52 19.21 +4.4% 41,877 79,762,598
2024-08-05 18.7 19.08 18.4 18.4 -1.76% 27,358 51,251,772
2024-08-02 18.87 19.12 18.66 18.73 -1.37% 22,580 42,672,025
2024-08-01 19.21 19.34 18.87 18.99 -1.25% 21,400 40,812,089
2024-07-31 18.38 19.24 18.22 19.23 +4.91% 39,199 74,202,394
2024-07-30 18.17 18.35 18.01 18.33 +0.66% 15,718 28,648,474
2024-07-29 18.55 18.67 18.15 18.21 -1.94% 19,976 36,581,005
2024-07-26 18.24 18.68 18.21 18.57 +2.15% 27,037 50,071,560
2024-07-25 17.85 18.59 17.8 18.18 +1.56% 30,546 55,676,868
2024-07-24 18.05 18.17 17.72 17.9 -0.72% 24,914 44,741,389
2024-07-23 18.59 18.59 18.01 18.03 -2.8% 26,233 48,107,877
2024-07-22 18.64 18.72 18.42 18.55 -0.38% 22,764 42,284,737
2024-07-19 18.3 18.66 18.23 18.62 +1.58% 28,139 52,006,844
2024-07-18 18.24 18.4 17.95 18.33 +0.11% 22,703 41,308,555
2024-07-17 18.37 18.54 18.26 18.31 +0.11% 21,938 40,306,577
2024-07-16 18.2 18.43 18.06 18.29 +0.22% 24,309 44,370,324
2024-07-15 18.38 18.45 18.19 18.25 -1.19% 22,317 40,780,536
2024-07-12 18.28 18.62 18.28 18.47 +0.49% 28,132 51,954,288
2024-07-11 18.01 18.56 18 18.38 +4.2% 38,158 69,774,407
2024-07-10 17.49 18.07 17.3 17.64 +0.46% 31,723 56,472,848
2024-07-09 17.48 17.62 17.11 17.56 +0.4% 40,936 71,174,001
2024-07-08 18 18.04 17.42 17.49 -3.1% 29,523 52,139,831
2024-07-05 18 18.15 17.76 18.05 -0.5% 24,452 43,964,415
2024-07-04 18.6 18.8 18.05 18.14 -2.84% 29,535 54,068,131
2024-07-03 18.92 18.95 18.5 18.67 -1.27% 34,811 65,093,721
2024-07-02 19.61 19.61 18.84 18.91 -2.93% 46,913 89,519,307
2024-07-01 19.37 19.55 19.1 19.48 +0.67% 22,829 44,045,610
2024-06-28 19.58 19.78 19.33 19.35 -0.77% 25,651 50,272,967
2024-06-27 19.86 19.91 19.45 19.5 -2.16% 22,290 43,704,984
2024-06-26 19.32 19.93 19.16 19.93 +3.16% 26,788 52,445,810
2024-06-25 19.52 19.79 19.25 19.32 -0.97% 27,908 54,268,784
2024-06-24 20.07 20.2 19.51 19.51 -3.7% 33,876 66,925,331
2024-06-21 20.31 20.59 20.2 20.26 -0.34% 24,233 49,327,966
2024-06-20 20.8 20.85 20.33 20.33 -2.45% 30,688 63,088,945
2024-06-19 21.27 21.32 20.81 20.84 -2.02% 32,762 68,650,011
2024-06-18 21.34 21.55 21.17 21.27 -0.33% 24,372 52,000,536
2024-06-17 21.41 21.74 21.23 21.34 -1.07% 31,098 66,643,273
2024-06-14 21.4 21.61 21.12 21.57 +0.42% 25,449 54,409,554
2024-06-13 21.5 21.87 21.29 21.48 +0.19% 22,967 49,404,202
2024-06-12 21.43 21.59 21.34 21.44 +0.14% 22,272 47,744,196
2024-06-11 21.21 21.56 20.89 21.41 +0.75% 26,715 56,894,136
2024-06-07 21.57 21.75 21.18 21.25 -0.79% 29,038 62,191,196
2024-06-06 22.15 22.36 21.25 21.42 -3.51% 38,044 82,356,858
2024-06-05 22.4 22.65 22.2 22.2 -1.2% 21,868 49,131,100
2024-06-04 22.42 22.5 22.07 22.47 -0.04% 24,261 54,107,649
2024-06-03 22.81 22.85 22.29 22.48 -1.79% 29,852 67,140,085
2024-05-31 23.1 23.19 22.89 22.89 -0.48% 23,962 55,118,768
2024-05-30 22.97 23.24 22.74 23 +0.31% 24,580 56,428,538
2024-05-29 22.61 23.7 22.61 22.93 +1.37% 48,981 113,967,447
2024-05-28 22.86 22.97 22.56 22.62 -1.18% 25,336 57,629,889
2024-05-27 23.25 23.45 22.53 22.89 -1.8% 46,595 106,162,970
2024-05-24 23.66 24.05 23.29 23.31 -1.85% 37,731 89,079,279
2024-05-23 24.66 24.66 23.7 23.75 -4.2% 61,295 147,716,833
2024-05-22 24.05 25.08 24 24.79 +3.03% 76,669 188,373,808
2024-05-21 24.34 24.36 23.94 24.06 -1.11% 24,791 59,588,841
2024-05-20 24.3 24.75 24.24 24.33 +0.12% 29,067 70,970,218
2024-05-17 23.97 24.32 23.78 24.3 +1.72% 32,874 79,079,896
2024-05-16 23.92 24.17 23.77 23.89 -0.13% 21,298 51,046,571
2024-05-15 24.2 24.52 23.92 23.92 -1.28% 25,252 60,909,191
2024-05-14 24.38 24.6 24.15 24.23 -0.12% 25,204 61,283,818
2024-05-13 24.43 24.66 24.15 24.26 -1.94% 31,626 77,038,225
2024-05-10 25.32 25.32 24.62 24.74 -2.14% 36,744 91,167,694
2024-05-09 24.31 25.38 24.31 25.28 +4.03% 57,183 143,175,868
2024-05-08 24.81 24.81 24.17 24.3 -2.06% 33,453 81,710,580
2024-05-07 24.51 24.88 24.41 24.81 +1.22% 40,216 99,352,965
2024-05-06 24.55 24.94 24.45 24.51 +1.28% 45,686 112,782,471
2024-04-30 24.78 24.79 23.9 24.2 -2.42% 46,833 113,388,905
2024-04-29 23.78 25.1 23.75 24.8 +3.77% 73,144 180,038,504
2024-04-26 23.72 23.97 23.23 23.9 -0.25% 86,801 204,655,316
2024-04-25 23.78 24.41 23.05 23.96 -4.54% 81,628 194,265,071
2024-04-24 25.99 26.13 24.81 25.1 -3.46% 64,754 162,967,288
2024-04-23 26.27 26.53 25.93 26 -0.65% 24,261 63,324,335
2024-04-22 26.11 26.75 25.83 26.17 -0.3% 23,151 60,907,431
2024-04-19 26.57 26.76 26.1 26.25 -1.83% 31,409 82,722,222
2024-04-18 26.48 27.14 25.94 26.74 +0.6% 30,876 82,369,841
2024-04-17 25.65 26.58 25.61 26.58 +4.4% 38,477 101,342,346
2024-04-16 26.57 26.74 25.35 25.46 -4.64% 44,857 116,122,689
2024-04-15 26.59 27.15 26.05 26.7 +0.6% 41,661 110,925,880
2024-04-12 27.16 27.28 26.45 26.54 -2.28% 29,233 78,303,987
2024-04-11 27.3 27.59 26.79 27.16 -0.66% 28,285 76,923,802
2024-04-10 27.95 27.95 27.12 27.34 -2.18% 30,341 83,342,930
2024-04-09 27.21 28.08 27.1 27.95 +3.29% 42,636 118,347,432
2024-04-08 28.33 28.5 27.04 27.06 -4.82% 47,065 129,770,103
2024-04-03 28.4 28.75 28.19 28.43 -0.18% 43,682 124,400,865
2024-04-02 27.98 28.79 27.72 28.48 +1.75% 65,395 185,640,237
2024-04-01 26.8 28.33 26.8 27.99 +4.44% 58,621 162,514,492
2024-03-29 26.65 26.98 26.56 26.8 +0.41% 29,619 79,258,929
2024-03-28 26.45 27.12 26.45 26.69 +0.53% 30,448 81,605,933
2024-03-27 27.58 27.61 26.52 26.55 -3.77% 37,499 101,427,840
2024-03-26 27.6 27.91 26.95 27.59 -0.04% 45,830 125,900,310
2024-03-25 27.75 28.54 27.48 27.6 -1.22% 43,110 120,337,200
2024-03-22 28.66 28.79 27.78 27.94 -2.78% 58,102 163,582,924
2024-03-21 29.03 29.23 28.57 28.74 -1.44% 47,676 137,442,969
2024-03-20 29.01 29.6 29.01 29.16 +0.21% 44,112 128,946,423
2024-03-19 29.6 29.8 29.06 29.1 -1.69% 58,572 171,921,247
2024-03-18 28.96 29.6 28.6 29.6 +2.56% 79,022 230,151,682
2024-03-15 29 29.09 28.39 28.86 -0.48% 50,669 145,263,204
2024-03-14 29.01 29.43 28.44 29 -0.24% 75,554 219,496,349
2024-03-13 28.9 29.2 28.7 29.07 +0.59% 64,142 185,728,933
2024-03-12 29.1 29.33 28.7 28.9 -0.55% 93,843 271,965,786
2024-03-11 28.07 29.15 27.89 29.06 +5.25% 118,625 339,560,547
2024-03-08 27.45 28.28 27.3 27.61 +0.84% 62,910 173,894,054
2024-03-07 28.07 28.11 27.38 27.38 -2.25% 48,586 134,632,296
2024-03-06 27.22 28.58 27.21 28.01 +1.56% 51,622 143,883,640
2024-03-05 27.8 27.81 27.35 27.58 -1.36% 42,001 115,841,653
2024-03-04 28.26 28.4 27.77 27.96 -0.57% 47,817 133,929,127
2024-03-01 27.85 28.2 27.6 28.12 +1.37% 55,311 154,699,661
2024-02-29 26.26 27.76 26.16 27.74 +4.17% 65,756 179,677,225
2024-02-28 27.91 28.68 26.52 26.63 -4.76% 93,192 258,956,511
2024-02-27 27.08 27.97 26.93 27.96 +2.46% 67,485 185,830,631
2024-02-26 27 27.89 26.76 27.29 +1.07% 97,561 266,941,777
2024-02-23 26.9 27.03 26.4 27 +1.05% 55,571 148,554,203
2024-02-22 26.08 26.94 26.08 26.72 +1.52% 46,494 123,292,490
2024-02-21 25.92 27.16 25.66 26.32 +0.61% 62,421 165,224,157
2024-02-20 26.09 26.45 25.72 26.16 +0.19% 42,627 111,188,923
2024-02-19 26.3 26.68 25.85 26.11 -1.32% 65,277 170,949,174
2024-02-08 26.05 27.55 26.01 26.46 +2.36% 85,590 229,421,461
2024-02-07 23.87 25.9 23.85 25.85 +7.53% 94,497 239,737,457
2024-02-06 21.67 24.13 21.34 24.04 +10.28% 81,536 187,735,431
2024-02-05 22.92 22.94 20.52 21.8 -5.18% 71,305 154,368,944
2024-02-02 24.27 24.47 22.2 22.99 -5.08% 60,980 142,347,745
2024-02-01 24.32 24.81 23.87 24.22 -0.29% 41,993 102,144,276
2024-01-31 25.49 25.8 24.2 24.29 -4.48% 61,479 152,449,769
2024-01-30 26.39 26.74 25.4 25.43 -4.04% 39,731 103,439,320
2024-01-29 27.59 27.77 26.5 26.5 -3.95% 41,851 112,619,627
2024-01-26 27.92 28.39 27.51 27.59 -2.13% 44,829 124,790,534
2024-01-25 27.7 28.31 27.2 28.19 +2.55% 56,606 157,542,280
2024-01-24 27.73 27.86 26.61 27.49 -0.72% 49,809 135,652,375
2024-01-23 26.88 28.28 26.61 27.69 +2.44% 55,021 151,719,861
2024-01-22 28.63 28.63 26.78 27.03 -6.18% 61,333 170,134,098
2024-01-19 28.8 29.24 28.56 28.81 -0.55% 43,978 127,067,157
2024-01-18 27.98 28.98 27.85 28.97 +2.3% 78,073 222,994,254
2024-01-17 29.85 29.85 28.32 28.32 -5.76% 87,599 253,448,378
2024-01-16 30.9 30.95 29.58 30.05 -3.75% 111,543 336,695,296
2024-01-15 32.9 32.9 31.15 31.22 -8.01% 164,448 519,715,059
2024-01-12 32.24 35.14 32.1 33.94 +4.82% 135,151 461,524,206
2024-01-11 31.43 32.45 31.34 32.38 +2.5% 44,990 144,354,024
2024-01-10 30.99 32.17 30.84 31.59 +1.19% 40,556 128,395,762
2024-01-09 30.9 31.96 30.58 31.22 +0.84% 34,474 107,629,952
2024-01-08 31.5 32 30.91 30.96 -1.93% 34,100 106,977,729
2024-01-05 32.05 32.44 31.42 31.57 -1.59% 31,757 101,378,548
2024-01-04 32.6 32.69 31.96 32.08 -1.63% 22,629 72,849,604
2024-01-03 32.82 32.96 32.38 32.61 -0.55% 28,671 93,583,078
2024-01-02 33.3 33.36 32.7 32.79 -1.5% 33,264 109,482,680

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

шЛПцЦЗчФ╡шГ╜ 300982

近期数据

хНОх╡ШцОзшВб 600421

近半年

ц╛│хНОхЖЕщХЬ 688212

2024年至今

шБФцШОшВбф╗╜ 603006

近期数据

ф╕нхЕ░чОпф┐Э 300854

近三个月

ш┐кчФЯхКЫ 603335

2024年至今

х╝ахо╢чХМ 000430

2024年一季度

чЫКцЦ╣чФЯчЙй-U 688382

2023年全年

хЫЫщАЪшВбф╗╜ 603838

2024年一季度

ф╕ЬцЬЫцЧ╢ф╗г 600052

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
大数据

STщ╣ПхНЪ (600804)

2024年至今
虚拟现实
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
元宇宙
区块链

ч╜Схо┐чзСцКА (300017)

近半年
光伏产业
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度

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