хНЧхдзчОпхвГ 300864

数据更新至:

添加到对比分析

21.34 +0.38%

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

21.34
+0.38% +0.08
21.26
开盘价
21.47
最高价
21.07
最低价
7,308
成交量
数据更新至: 2025-03-25

技术指标

21.54
MA5 (5日均线)
21.59
MA10 (10日均线)
21.52
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 21.26 21.47 21.07 21.34 +0.38% 7,308 15,545,237
2025-03-24 21.41 21.73 20.86 21.26 -1.16% 12,106 25,735,565
2025-03-21 21.74 21.92 21.48 21.51 -1.06% 9,611 20,789,015
2025-03-20 21.8 21.99 21.66 21.74 -0.41% 9,839 21,457,512
2025-03-19 21.95 22.11 21.71 21.83 -1% 10,744 23,472,774
2025-03-18 21.92 22.14 21.8 22.05 +0.59% 11,705 25,717,992
2025-03-17 21.65 21.99 21.48 21.92 +1.76% 17,217 37,501,006
2025-03-14 21.3 21.56 21.03 21.54 +1.32% 16,457 35,041,518
2025-03-13 21.57 21.65 21.2 21.26 -1.02% 12,414 26,432,903
2025-03-12 21.6 21.73 21.45 21.48 -0.42% 6,767 14,577,860
2025-03-11 21.36 21.58 21.23 21.57 -0.23% 7,192 15,408,573
2025-03-10 21.55 21.79 21.51 21.62 +0.05% 7,084 15,336,248
2025-03-07 21.65 21.8 21.5 21.61 -0.69% 9,125 19,764,079
2025-03-06 21.52 21.79 21.46 21.76 +1.26% 12,686 27,475,969
2025-03-05 21.57 21.6 21.21 21.49 -0.46% 8,116 17,348,987
2025-03-04 21.36 21.66 21.11 21.59 +1.7% 10,894 23,298,242
2025-03-03 21.09 21.39 21 21.23 +0.81% 12,324 26,151,680
2025-02-28 21.1 21.27 20.72 21.06 -0.71% 16,832 35,379,459
2025-02-27 21.47 21.5 20.81 21.21 -0.98% 16,883 35,582,758
2025-02-26 21.58 21.99 21.26 21.42 -0.37% 23,710 51,351,993
2025-02-25 20.95 21.75 20.87 21.5 +1.75% 24,033 51,385,581
2025-02-24 20.74 21.31 20.69 21.13 +1.78% 15,144 31,773,139
2025-02-21 20.81 20.86 20.46 20.76 +0.44% 9,892 20,470,321
2025-02-20 20.5 20.85 20.48 20.67 +0.54% 7,449 15,406,939
2025-02-19 20.2 20.61 20.2 20.56 +1.78% 8,071 16,482,530
2025-02-18 20.72 20.78 20.1 20.2 -2.56% 9,104 18,614,309
2025-02-17 20.4 20.81 20.4 20.73 +1.17% 12,590 26,007,189
2025-02-14 20.45 20.63 20.36 20.49 +0.24% 7,415 15,191,685
2025-02-13 20.85 20.85 20.44 20.44 -1.64% 9,245 19,017,808
2025-02-12 20.51 20.88 20.51 20.78 0% 9,418 19,539,489
2025-02-11 20.6 20.87 20.56 20.78 +0.14% 9,878 20,449,537
2025-02-10 20.62 20.84 20.59 20.75 +0.39% 10,502 21,733,057
2025-02-07 20.51 20.73 20.4 20.67 +0.98% 13,304 27,391,457
2025-02-06 20.3 20.47 20.13 20.47 +1.09% 10,698 21,780,925
2025-02-05 20.28 20.44 20.13 20.25 +0.15% 7,469 15,133,176
2025-01-27 20.32 20.58 20.2 20.22 +0.05% 8,962 18,253,579
2025-01-24 20.18 20.27 20.01 20.21 +0.3% 6,855 13,798,759
2025-01-23 20.19 20.47 20.1 20.15 +0.75% 10,344 21,019,488
2025-01-22 20.45 20.45 19.95 20 -1.72% 6,419 12,875,267
2025-01-21 20.54 20.54 20.1 20.35 -0.05% 4,926 9,966,893
2025-01-20 20.38 20.59 20.18 20.36 +0.99% 6,177 12,606,928
2025-01-17 20.1 20.34 19.9 20.16 -0.15% 5,907 11,888,675
2025-01-16 20.29 20.38 20.06 20.19 +0.65% 7,512 15,216,118
2025-01-15 19.97 20.28 19.91 20.06 +0.45% 8,160 16,410,631
2025-01-14 19.59 19.98 19.46 19.97 +2.73% 8,079 16,002,401
2025-01-13 19.81 19.83 19.16 19.44 -1.27% 7,590 14,720,361
2025-01-10 19.99 20.12 19.69 19.69 -1.6% 6,150 12,212,875
2025-01-09 20.48 20.48 19.9 20.01 -0.94% 5,975 12,008,908
2025-01-08 20.21 20.58 19.74 20.2 -0.1% 6,670 13,464,320
2025-01-07 20.15 20.22 19.77 20.22 +1.1% 6,677 13,363,359
2025-01-06 19.75 20.14 19.18 20 +1.21% 8,303 16,433,181
2025-01-03 20.48 20.66 19.7 19.76 -2.9% 12,230 24,618,992
2025-01-02 20.85 21.15 20.23 20.35 -2.96% 9,425 19,520,045
2024-12-31 21.46 21.65 20.92 20.97 -1.78% 8,893 18,928,435
2024-12-30 21.42 21.58 21.08 21.35 -0.33% 6,544 13,964,710
2024-12-27 21.22 21.61 21.16 21.42 +0.94% 6,462 13,854,738
2024-12-26 20.96 21.45 20.9 21.22 +1.24% 6,522 13,881,581
2024-12-25 21.51 21.55 20.78 20.96 -2.38% 10,265 21,595,066
2024-12-24 21.36 21.72 21.25 21.47 +0.56% 7,906 16,994,253
2024-12-23 22.05 22.11 21.3 21.35 -3.35% 12,061 26,069,534
2024-12-20 21.98 22.34 21.6 22.09 +1.05% 8,621 19,077,723
2024-12-19 21.98 22.25 21.6 21.86 -1.44% 10,245 22,379,514
2024-12-18 22 22.41 21.55 22.18 +1.7% 10,740 23,668,869
2024-12-17 22.5 22.86 21.57 21.81 -3.28% 16,779 36,886,651
2024-12-16 22.44 23.1 22.43 22.55 +0.85% 17,172 39,069,826
2024-12-13 23.07 23.07 22.34 22.36 -2.99% 18,431 41,739,049
2024-12-12 22.93 23.08 22.78 23.05 +0.52% 11,844 27,179,633
2024-12-11 22.84 23.04 22.71 22.93 +0.39% 10,936 25,037,349
2024-12-10 23.4 23.43 22.8 22.84 -0.44% 19,756 45,622,478
2024-12-09 23.06 23.23 22.66 22.94 -0.22% 12,676 29,094,942
2024-12-06 22.94 23.1 22.8 22.99 +0.17% 15,845 36,374,218
2024-12-05 22.47 22.97 22.41 22.95 +2.05% 12,891 29,400,057
2024-12-04 22.88 23.06 22.38 22.49 -2.09% 13,170 29,950,380
2024-12-03 23 23.14 22.7 22.97 -0.04% 13,158 30,237,696
2024-12-02 22.74 23.04 22.7 22.98 +1.01% 12,599 28,888,158
2024-11-29 22.43 22.87 22.33 22.75 +1.11% 13,693 31,037,949
2024-11-28 22.23 22.88 22.18 22.5 +1.08% 15,333 34,644,705
2024-11-27 21.57 22.28 21.23 22.26 +2.63% 10,966 23,843,124
2024-11-26 21.77 22.11 21.66 21.69 -1.36% 9,259 20,250,663
2024-11-25 21.75 22.16 21.55 21.99 +1.62% 10,693 23,296,213
2024-11-22 22.6 22.75 21.61 21.64 -5.05% 16,682 37,017,508
2024-11-21 22.45 23.16 22.31 22.79 +1.92% 18,971 43,157,367
2024-11-20 22.15 22.45 22.11 22.36 +0.45% 12,212 27,183,980
2024-11-19 21.93 22.27 21.49 22.26 +2.25% 13,764 30,092,816
2024-11-18 22.25 22.43 21.53 21.77 -2.64% 18,789 41,134,748
2024-11-15 23.01 23.39 22.35 22.36 -3.66% 25,689 58,752,326
2024-11-14 23.89 24.18 23.16 23.21 -2.48% 40,450 95,158,021
2024-11-13 22.8 23.8 22.66 23.8 +4.02% 48,977 114,532,768
2024-11-12 23.04 23.55 22.62 22.88 -0.09% 30,985 71,545,211
2024-11-11 23.03 23.4 22.83 22.9 -0.82% 32,455 74,681,116
2024-11-08 23.43 23.52 22.98 23.09 -0.73% 22,599 52,516,591
2024-11-07 22.55 23.41 22.54 23.26 +3.33% 22,155 51,191,245
2024-11-06 22.41 22.87 22.23 22.51 +0.45% 14,656 33,093,013
2024-11-05 21.99 22.43 21.87 22.41 +1.86% 12,262 27,304,456
2024-11-04 21.74 22.04 21.51 22 +1.43% 8,235 17,981,448
2024-11-01 22.47 22.72 21.67 21.69 -3.81% 12,977 28,637,179
2024-10-31 22.6 22.88 22.3 22.55 -0.4% 13,236 29,877,841
2024-10-30 22.88 23.27 22.38 22.64 -1.69% 13,039 29,656,395
2024-10-29 23.52 23.7 22.95 23.03 -1.29% 14,816 34,345,200
2024-10-28 22.93 23.36 22.8 23.33 +2.01% 16,006 37,079,233
2024-10-25 22.6 23.02 22.5 22.87 +1.51% 13,118 29,905,884
2024-10-24 22.8 22.8 22.3 22.53 -1.23% 9,921 22,335,332
2024-10-23 22.63 23.13 22.5 22.81 +0.88% 16,672 37,978,586
2024-10-22 22.58 22.78 22.4 22.61 +0.04% 12,595 28,434,735
2024-10-21 22.49 22.94 22.11 22.6 +0.71% 17,454 39,318,779
2024-10-18 21.56 22.69 21.33 22.44 +4.08% 17,587 38,733,357
2024-10-17 21.86 22.14 21.54 21.56 -0.42% 9,865 21,543,900
2024-10-16 21.76 22.29 21.5 21.65 -1.19% 15,182 33,260,902
2024-10-15 22.22 22.63 21.91 21.91 -2.41% 10,674 23,784,908
2024-10-14 22.14 22.53 21.71 22.45 +2.46% 14,431 32,082,526
2024-10-11 22.82 23.2 21.45 21.91 -3.73% 15,110 33,308,893
2024-10-10 22.58 23.7 22.01 22.76 +1.93% 18,175 41,519,358
2024-10-09 24.08 24.48 22.22 22.33 -10.47% 27,389 63,913,049
2024-10-08 27 27 23.33 24.94 +9.19% 42,681 106,047,007
2024-09-30 20.5 23.12 20.35 22.84 +14.26% 33,875 73,646,039
2024-09-27 19.38 20.35 19.38 19.99 +3.95% 13,509 26,830,286
2024-09-26 18.77 19.26 18.7 19.23 +2.4% 5,658 10,755,294
2024-09-25 18.73 19.13 18.64 18.78 +0.91% 6,860 12,985,666
2024-09-24 18.08 18.64 18.05 18.61 +3.1% 6,229 11,462,294
2024-09-23 18.05 18.18 17.86 18.05 -0.39% 3,558 6,411,824
2024-09-20 18.35 18.4 18.05 18.12 -1.31% 2,496 4,533,786
2024-09-19 18.09 18.51 18.03 18.36 +1.49% 3,212 5,881,909
2024-09-18 18.12 18.36 17.85 18.09 -0.17% 4,572 8,233,472
2024-09-13 18.63 18.71 18.12 18.12 -2.48% 4,208 7,707,102
2024-09-12 18.56 19.01 18.55 18.58 -1.38% 3,064 5,759,575
2024-09-11 18.78 18.99 18.73 18.84 -0.58% 3,080 5,803,045
2024-09-10 18.88 19.03 18.71 18.95 0% 3,801 7,178,233
2024-09-09 18.9 18.98 18.73 18.95 +0.26% 3,869 7,301,165
2024-09-06 19.21 19.37 18.87 18.9 -1.92% 4,750 9,016,639
2024-09-05 19.16 19.35 19.15 19.27 +0.57% 3,115 5,989,631
2024-09-04 19.31 19.39 19.1 19.16 -1.69% 4,533 8,709,338
2024-09-03 19.32 19.59 19.26 19.49 +0.72% 3,488 6,783,731
2024-09-02 19.61 19.83 19.28 19.35 -1.73% 5,623 10,971,193
2024-08-30 20 20.21 19.43 19.69 -0.4% 12,204 24,000,872
2024-08-29 19.25 19.8 19.12 19.77 +1.85% 4,288 8,394,871
2024-08-28 19.19 19.58 19.19 19.41 +0.31% 3,438 6,674,764
2024-08-27 19.42 19.54 19.06 19.35 +0.52% 10,934 21,167,164
2024-08-26 18.93 19.43 18.81 19.25 +0.94% 6,384 12,249,425
2024-08-23 19.34 19.37 18.9 19.07 -1.4% 5,930 11,340,319
2024-08-22 19.97 20.08 19.27 19.34 -3.11% 7,353 14,362,207
2024-08-21 20.11 20.17 19.81 19.96 -0.7% 6,334 12,616,069
2024-08-20 20.96 21.07 19.99 20.1 -3.32% 8,455 17,293,680
2024-08-19 21.1 21.3 20.79 20.79 -2.39% 14,864 31,288,938
2024-08-16 20.81 21.42 20.77 21.3 +1.91% 14,473 30,654,888
2024-08-15 20.67 20.99 20.5 20.9 +0.63% 12,628 26,291,699
2024-08-14 20.52 21 20.51 20.77 +0.29% 14,073 29,307,301
2024-08-13 19.88 20.74 19.76 20.71 +2.58% 19,176 38,908,706
2024-08-12 19.56 20.33 19.56 20.19 +5.05% 15,989 31,953,281
2024-08-09 19.28 19.75 19.02 19.22 +0.16% 4,394 8,572,846
2024-08-08 19.23 19.28 18.95 19.19 -0.31% 3,386 6,474,841
2024-08-07 19.36 19.5 19.23 19.25 -0.77% 3,290 6,362,545
2024-08-06 19.58 19.62 19.23 19.4 +0.52% 4,626 8,976,076
2024-08-05 19.62 19.85 19.28 19.3 -1.58% 5,866 11,431,681
2024-08-02 19.53 19.92 19.51 19.61 -1.21% 5,131 10,123,391
2024-08-01 20.21 20.21 19.82 19.85 -0.8% 4,287 8,552,700
2024-07-31 19.51 20.11 19.35 20.01 +2.56% 5,445 10,812,026
2024-07-30 19.56 19.65 19.29 19.51 -0.2% 3,910 7,615,277
2024-07-29 19.6 19.83 19.44 19.55 -0.51% 4,252 8,348,810
2024-07-26 19.36 19.69 19.18 19.65 +1.5% 3,533 6,906,163
2024-07-25 19.29 19.62 19.17 19.36 -0.56% 4,062 7,883,764
2024-07-24 19.62 19.75 19.38 19.47 -1.17% 5,114 9,986,304
2024-07-23 19.61 20.14 19.61 19.7 -0.3% 5,587 11,116,210
2024-07-22 19.98 20.02 19.67 19.76 -1.15% 5,683 11,231,831
2024-07-19 19.75 20.31 19.74 19.99 +0.96% 6,080 12,185,197
2024-07-18 19.99 20 19.71 19.8 -1.35% 5,795 11,479,299
2024-07-17 20.38 20.88 19.95 20.07 -2.9% 9,527 19,169,743
2024-07-16 20.74 20.97 20.55 20.67 -0.34% 4,963 10,282,474
2024-07-15 21.18 21.18 20.7 20.74 -1.52% 5,507 11,482,965
2024-07-12 21.05 21.32 20.81 21.06 0% 5,593 11,809,709
2024-07-11 20.94 21.35 20.94 21.06 +0.53% 8,154 17,209,233
2024-07-10 20.41 21.2 20.3 20.95 +2.39% 7,819 16,332,746
2024-07-09 20.07 20.64 19.87 20.46 +1.39% 8,597 17,476,243
2024-07-08 19.97 20.45 19.87 20.18 +1.2% 12,696 25,716,254
2024-07-05 19.24 20.04 19.24 19.94 +2.68% 10,019 19,767,281
2024-07-04 19.82 19.95 19.4 19.42 -2.17% 8,054 15,759,720
2024-07-03 19.97 20.33 19.81 19.85 -1.39% 5,898 11,773,680
2024-07-02 19.83 20.34 19.78 20.13 +0.7% 6,448 12,999,158
2024-07-01 19.62 20.16 19.41 19.99 +1.99% 7,438 14,725,573
2024-06-28 19.5 20 19.47 19.6 0% 8,258 16,309,016
2024-06-27 19.77 19.99 19.5 19.6 -1.75% 10,167 20,067,075
2024-06-26 19.99 20.37 19.78 19.95 -0.45% 16,287 32,665,486
2024-06-25 20.68 20.77 19.78 20.04 -3.38% 21,167 42,686,851
2024-06-24 21.3 21.45 20.61 20.74 -4.2% 12,479 26,038,506
2024-06-21 21.41 22.03 21 21.65 +0.74% 10,052 21,704,757
2024-06-20 21.72 22.2 21.3 21.49 -1.56% 12,510 27,056,831
2024-06-19 21.26 22.18 21.2 21.83 +2.92% 15,980 34,732,297
2024-06-18 21.5 21.66 21.12 21.21 -2.12% 10,510 22,380,726
2024-06-17 22.01 22.15 21.57 21.67 -1.41% 10,477 22,829,677
2024-06-14 21.72 22.05 21.5 21.98 +1.06% 13,805 30,100,601
2024-06-13 21.5 21.98 21.3 21.75 +0.88% 17,205 37,302,305
2024-06-12 21.01 21.58 20.66 21.56 +2.86% 16,887 35,800,199
2024-06-11 20.1 21.09 19.82 20.96 +3.92% 17,674 36,299,671
2024-06-07 19.83 20.88 19.35 20.17 +0.8% 21,871 43,898,481
2024-06-06 19.8 20.01 18.61 20.01 +1.32% 20,210 38,785,240
2024-06-05 19.49 20.34 19.49 19.75 -2.47% 9,053 18,029,742
2024-06-04 20.37 20.37 19.92 20.25 -0.59% 6,302 12,675,649
2024-06-03 20.69 21.13 20.12 20.37 -1.5% 9,806 20,118,963
2024-05-31 20.69 20.85 20.45 20.68 -0.96% 7,021 14,459,159
2024-05-30 20.9 21.18 20.69 20.88 +0.24% 8,565 17,947,536
2024-05-29 20.65 21.03 20.51 20.83 +0.63% 5,861 12,217,876
2024-05-28 20.67 21.01 20.65 20.7 -0.77% 5,980 12,462,177
2024-05-27 20.87 21.03 20.56 20.86 +0.68% 6,500 13,497,915
2024-05-24 20.64 21.14 20.64 20.72 -0.43% 7,205 15,088,775
2024-05-23 21.09 21.09 20.75 20.81 -1.37% 9,372 19,534,051
2024-05-22 20.89 21.24 20.88 21.1 +1.25% 11,075 23,342,402
2024-05-21 21.47 21.6 20.81 20.84 -7.38% 14,598 30,670,060
2024-05-20 22.47 22.55 21.81 22.5 +2.32% 19,706 43,767,371
2024-05-17 22.18 22.25 21.73 21.99 -1.39% 13,142 28,853,164
2024-05-16 21.51 22.48 21.51 22.3 +2.72% 19,576 43,233,899
2024-05-15 22.23 22.23 21.55 21.71 -2.73% 21,104 45,998,308
2024-05-14 21.3 22.5 21.1 22.32 +5.28% 27,360 60,113,278
2024-05-13 21.13 21.4 20.86 21.2 -0.19% 16,711 35,361,952
2024-05-10 21.5 21.5 20.93 21.24 -1.12% 9,186 19,448,774
2024-05-09 21.49 21.5 21.22 21.48 +1.75% 11,330 24,250,876
2024-05-08 21.1 21.18 20.8 21.11 -0.05% 8,954 18,833,028
2024-05-07 21.08 21.18 20.82 21.12 +0.86% 9,928 20,870,433
2024-05-06 20.96 21.48 20.78 20.94 +0.14% 13,892 29,266,998
2024-04-30 20.99 21.17 20.64 20.91 +0.67% 10,765 22,519,158
2024-04-29 20.2 20.83 20.1 20.77 +3.54% 15,274 31,312,877
2024-04-26 20.17 20.17 19.81 20.06 -0.3% 10,333 20,686,067
2024-04-25 19.5 20.2 19.39 20.12 +2.71% 14,890 29,744,342
2024-04-24 18.86 19.59 18.85 19.59 +3.27% 9,569 18,468,251
2024-04-23 18.7 19.13 18.7 18.97 +1.55% 7,213 13,689,821
2024-04-22 18.99 19.23 18.61 18.68 -0.27% 8,716 16,469,590
2024-04-19 18.72 18.94 18.51 18.73 0% 6,334 11,872,647
2024-04-18 19.08 19.22 18.7 18.73 -2.35% 10,990 20,715,739
2024-04-17 17.86 19.18 17.86 19.18 +8.36% 14,626 27,490,257
2024-04-16 19.11 19.31 17.68 17.7 -8.43% 20,974 38,325,697
2024-04-15 19.83 20.03 18.6 19.33 -1.58% 17,794 34,216,331
2024-04-12 20 20.2 19.64 19.64 -2.19% 9,325 18,541,096
2024-04-11 19.7 20.45 19.56 20.08 +1.93% 10,097 20,396,898
2024-04-10 19.91 20.12 19.54 19.7 -1.79% 8,482 16,755,447
2024-04-09 19.75 20.19 19.75 20.06 +1.26% 10,469 20,995,753
2024-04-08 20.4 20.7 19.8 19.81 -3.97% 14,882 29,852,138
2024-04-03 20.1 20.75 19.83 20.63 +2.18% 14,737 29,964,384
2024-04-02 19.76 20.27 19.76 20.19 +1.87% 15,638 31,433,829
2024-04-01 19.85 19.99 19.43 19.82 +1.17% 17,831 35,281,249
2024-03-29 19.45 19.9 19.35 19.59 +1.24% 22,006 43,254,045
2024-03-28 18.68 19.44 18.55 19.35 +3.64% 10,761 20,566,832
2024-03-27 19.2 19.28 18.67 18.67 -2.76% 8,941 16,988,696
2024-03-26 18.7 19.4 18.7 19.2 +2.02% 13,494 25,706,961
2024-03-25 19.11 19.32 18.77 18.82 -2.34% 10,992 20,931,697
2024-03-22 19.53 19.64 19.1 19.27 -1.33% 10,226 19,777,705
2024-03-21 19.8 19.8 19.28 19.53 -0.81% 12,565 24,497,677
2024-03-20 19.55 19.7 19.38 19.69 +1.55% 11,976 23,417,823
2024-03-19 19.67 19.77 19.35 19.39 -1.32% 10,661 20,785,585
2024-03-18 19.3 19.72 19.3 19.65 +2.18% 15,539 30,317,669
2024-03-15 18.75 19.25 18.6 19.23 +1.53% 12,295 23,470,961
2024-03-14 18.87 19.25 18.66 18.94 -0.47% 11,359 21,580,756
2024-03-13 18.77 19.04 18.58 19.03 +1.55% 10,789 20,324,062
2024-03-12 18.82 18.95 18.42 18.74 -0.48% 10,872 20,265,217
2024-03-11 18.48 18.85 18.35 18.83 +1.51% 11,516 21,466,565
2024-03-08 18.01 18.56 18.01 18.55 +2.71% 14,977 27,572,012
2024-03-07 18.31 18.59 18.06 18.06 -2.01% 13,887 25,455,019
2024-03-06 18.39 18.78 18.15 18.43 +2.73% 18,135 33,317,298
2024-03-05 18.19 18.46 17.85 17.94 -1.32% 11,138 20,192,003
2024-03-04 18.15 18.29 17.7 18.18 -0.11% 10,177 18,340,437
2024-03-01 17.9 18.22 17.6 18.2 +2.88% 13,571 24,278,992
2024-02-29 17.17 17.76 17.01 17.69 +3.03% 18,226 31,911,631
2024-02-28 18.61 19.26 17.1 17.17 -7.69% 24,554 44,600,230
2024-02-27 18.12 18.69 17.95 18.6 +2.14% 14,355 26,375,588
2024-02-26 17.95 18.59 17.54 18.21 +2.19% 19,253 34,853,681
2024-02-23 17.42 17.92 17.39 17.82 +2.12% 15,714 27,722,779
2024-02-22 16.93 17.56 16.93 17.45 +2.05% 16,599 28,774,263
2024-02-21 16.88 17.55 16.42 17.1 +3.01% 22,841 39,211,698
2024-02-20 16.37 16.66 16 16.6 +0.55% 14,923 24,469,174
2024-02-19 16.2 16.62 15.85 16.51 +4.43% 32,662 53,307,523
2024-02-08 14.6 16.07 14.04 15.81 +8.96% 35,378 53,328,707
2024-02-07 16.41 16.95 14.21 14.51 -1.63% 33,463 51,123,977
2024-02-06 14.25 15.2 13.4 14.75 +0.55% 28,144 40,183,270
2024-02-05 16 16.14 14.05 14.67 -9.5% 22,417 33,405,860
2024-02-02 17.46 17.71 15.73 16.21 -6.68% 16,664 27,573,861
2024-02-01 17.7 17.97 16.98 17.37 -2.47% 13,887 24,157,643
2024-01-31 18.89 19.13 17.71 17.81 -6.07% 14,660 26,742,156
2024-01-30 19.23 19.64 18.89 18.96 -2.57% 9,104 17,556,647
2024-01-29 20.17 20.29 19.46 19.46 -3.57% 8,889 17,550,997
2024-01-26 20.45 20.79 20 20.18 -0.84% 9,638 19,695,665
2024-01-25 19.03 20.36 19.02 20.35 +6.82% 16,080 31,815,041
2024-01-24 18.78 19.11 18.3 19.05 +1.65% 11,798 22,133,812
2024-01-23 18.64 18.84 18.19 18.74 0% 13,179 24,489,695
2024-01-22 19.91 20.05 18.6 18.74 -5.88% 11,753 22,666,757
2024-01-19 20.2 20.37 19.87 19.91 -1.44% 8,786 17,619,724
2024-01-18 20.54 20.63 19.73 20.2 -1.85% 13,508 27,168,435
2024-01-17 20.98 21.07 20.57 20.58 -2.19% 7,378 15,360,992
2024-01-16 21.44 21.45 20.68 21.04 -1.68% 13,037 27,347,757
2024-01-15 21.87 21.94 21.32 21.4 -2.28% 18,232 39,193,240
2024-01-12 22.47 22.9 21.85 21.9 +0.6% 26,456 59,308,731
2024-01-11 21.54 21.9 21.32 21.77 +1.63% 8,666 18,752,137
2024-01-10 21.69 21.84 21.25 21.42 -1.06% 6,514 14,031,102
2024-01-09 21.6 21.98 21.54 21.65 +0.23% 7,977 17,313,148
2024-01-08 22.07 22.12 21.56 21.6 -2.53% 7,987 17,442,953
2024-01-05 22.45 22.56 22.01 22.16 -1.29% 6,781 15,105,163
2024-01-04 22.44 22.58 22.23 22.45 +0.45% 5,902 13,247,104
2024-01-03 22.32 22.44 22.1 22.35 +0.18% 7,203 16,043,480
2024-01-02 22 22.53 21.98 22.31 +1.83% 11,882 26,577,501

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

щ▓БхМЧхМЦх╖е 600727

近期数据

хИЫхЕ┤ш╡Дц║Р 600193

2023年全年

чОЙщймчзСцКА 300993

近半年

цМпхНОщгОхЕЙ 688439

近期数据

шЛПх╖ЮщлШцЦ░ 600736

近期数据

ч▓╛щФ╗чзСцКА 300258

近三个月

хеещФРчЙ╣ 605116

2023年全年

ц╡йцмзхНЪ 688656

2023年全年

хдзцЬЙшГ╜ц║Р 600403

近三个月

чжПшО▒цЦ░цЭР 605488

2022-2023两年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年

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