хдзхоПчлЛ 300865

数据更新至:

添加到对比分析

22.35 -0.04%

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

22.35
-0.04% -0.01
22.31
开盘价
22.7
最高价
22.01
最低价
11,351
成交量
数据更新至: 2025-03-25

技术指标

23.34
MA5 (5日均线)
23.50
MA10 (10日均线)
23.78
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 22.31 22.7 22.01 22.35 -0.04% 11,351 25,460,509
2025-03-24 23.6 23.79 21.8 22.36 -5.37% 20,788 47,118,432
2025-03-21 24.49 24.5 23.5 23.63 -3.27% 19,751 47,265,592
2025-03-20 23.92 24.73 23.74 24.43 +2.13% 30,695 74,963,373
2025-03-19 24.17 24.25 23.73 23.92 -0.99% 12,993 31,124,092
2025-03-18 23.7 24.21 23.68 24.16 +1.51% 15,061 36,079,818
2025-03-17 23.96 24 23.59 23.8 +0.89% 9,550 22,659,206
2025-03-14 23.07 23.65 22.77 23.59 +2.08% 14,942 34,877,952
2025-03-13 23.62 23.86 22.63 23.11 -2.08% 15,383 35,470,545
2025-03-12 23.79 23.88 23.53 23.6 -0.38% 12,211 28,893,911
2025-03-11 23.75 23.91 23.2 23.69 -1.58% 14,256 33,605,489
2025-03-10 23.98 24.28 23.73 24.07 +1.56% 12,853 30,967,181
2025-03-07 24.3 24.33 23.6 23.7 -2.59% 14,920 35,648,068
2025-03-06 23.98 24.5 23.98 24.33 +1.59% 14,901 36,162,240
2025-03-05 23.92 24.08 23.7 23.95 0% 12,367 29,573,334
2025-03-04 24.22 24.22 23.69 23.95 +1.05% 11,564 27,571,010
2025-03-03 23.61 24.35 23.46 23.7 +0.72% 21,527 51,739,066
2025-02-28 24.86 24.91 23.52 23.53 -5.54% 20,432 49,148,199
2025-02-27 24.88 24.94 24.26 24.91 +0.24% 25,985 63,881,900
2025-02-26 25.3 25.49 24.68 24.85 -1.62% 29,156 72,767,447
2025-02-25 25.4 26 25.03 25.26 -1.94% 27,894 70,740,471
2025-02-24 25.17 26 24.84 25.76 +1.26% 40,321 103,091,062
2025-02-21 25.34 25.75 24.58 25.44 +0.28% 41,328 103,828,879
2025-02-20 25.68 25.69 24.82 25.37 -1.55% 44,280 111,663,723
2025-02-19 24.85 25.88 24.52 25.77 +3.49% 65,652 166,101,803
2025-02-18 24.1 26.55 23.8 24.9 +3.32% 77,089 194,521,763
2025-02-17 23.56 24.29 23.34 24.1 +2.95% 16,965 40,587,494
2025-02-14 23.85 24.09 23.28 23.41 -1.84% 14,633 34,536,838
2025-02-13 24.53 24.53 23.71 23.85 -1.2% 15,018 35,992,236
2025-02-12 23.96 24.16 23.8 24.14 +0.75% 14,173 34,049,673
2025-02-11 24.73 24.73 23.9 23.96 -1.92% 20,453 49,172,104
2025-02-10 23.86 24.58 23.63 24.43 +2.3% 27,105 65,585,382
2025-02-07 23.79 24.18 23.45 23.88 +0.67% 19,026 45,417,923
2025-02-06 23.07 23.72 22.83 23.72 +2.68% 16,283 38,074,838
2025-02-05 22.84 23.3 22.84 23.1 +1.18% 12,988 29,955,241
2025-01-27 23.54 23.76 22.82 22.83 -2.02% 12,285 28,565,396
2025-01-24 22.9 23.3 22.66 23.3 +1.75% 15,673 36,045,852
2025-01-23 23.09 23.58 22.9 22.9 -0.09% 16,305 37,982,098
2025-01-22 23.31 23.34 22.78 22.92 -1.5% 10,176 23,423,608
2025-01-21 23.76 23.88 22.86 23.27 -2.02% 14,176 32,873,876
2025-01-20 23.49 24.08 22.94 23.75 +2.33% 20,354 48,068,727
2025-01-17 23 23.29 22.74 23.21 +0.91% 12,848 29,622,912
2025-01-16 23.2 23.61 22.75 23 -0.48% 13,289 30,702,840
2025-01-15 23.43 23.79 23.01 23.11 -1.2% 12,982 30,288,999
2025-01-14 22.5 23.39 22.39 23.39 +5.84% 19,850 45,672,576
2025-01-13 21.54 22.32 20.7 22.1 +1.61% 17,085 37,039,432
2025-01-10 22.53 23.18 21.68 21.75 -3.55% 14,293 32,126,494
2025-01-09 23 23.12 22.35 22.55 -0.18% 10,933 24,733,371
2025-01-08 22.77 23.03 21.83 22.59 -1.01% 21,063 47,479,094
2025-01-07 21.67 22.88 21.67 22.82 +6.04% 22,224 49,531,863
2025-01-06 21.51 21.79 20.27 21.52 -0.37% 15,394 32,724,157
2025-01-03 22.97 23.26 21.45 21.6 -5.59% 17,846 39,528,435
2025-01-02 23.31 23.9 22.5 22.88 -1.97% 20,966 48,905,220
2024-12-31 24.09 24.32 23.34 23.34 -2.79% 13,106 31,109,355
2024-12-30 23.92 24.38 23.36 24.01 -1.6% 14,896 35,665,548
2024-12-27 24.26 24.9 24.26 24.4 +0.54% 16,392 40,410,433
2024-12-26 24.49 24.87 24.19 24.27 -0.53% 15,856 38,927,207
2024-12-25 26.3 26.39 24.18 24.4 -6.41% 30,448 75,427,372
2024-12-24 25.31 26.43 24.9 26.07 +3.7% 34,254 88,208,353
2024-12-23 26.68 27.58 25.14 25.14 -5.81% 36,841 97,458,824
2024-12-20 26.13 26.94 25.81 26.69 +2.07% 14,998 39,801,119
2024-12-19 25.87 26.71 25.59 26.15 +0.97% 13,372 35,032,291
2024-12-18 25.9 26.18 24.85 25.9 +0.82% 15,803 40,676,551
2024-12-17 27.2 27.31 25.52 25.69 -5.38% 20,777 54,465,935
2024-12-16 27.52 27.74 27.05 27.15 -1.06% 10,589 28,980,347
2024-12-13 28.3 28.31 27.42 27.44 -2.7% 15,271 42,498,305
2024-12-12 28.15 28.29 27.84 28.2 +0.07% 14,399 40,456,599
2024-12-11 28.02 28.65 27.91 28.18 -0.84% 17,505 49,215,309
2024-12-10 28.59 29.2 28.3 28.42 +1.68% 27,127 77,770,723
2024-12-09 28.38 28.62 27.59 27.95 -1.24% 17,593 49,147,923
2024-12-06 28.7 28.7 27.96 28.3 -1.39% 25,508 72,162,182
2024-12-05 28.81 29.13 28.4 28.7 -0.62% 21,363 61,371,385
2024-12-04 29.83 29.86 28.39 28.88 -3.31% 35,732 103,765,320
2024-12-03 29.8 31.62 29.5 29.87 +1.15% 60,065 182,487,352
2024-12-02 28.88 30.06 28.69 29.53 +2.89% 35,021 102,582,997
2024-11-29 28.45 28.92 27.91 28.7 +1.85% 20,801 59,329,817
2024-11-28 28.77 29 28.11 28.18 -0.98% 16,881 48,200,849
2024-11-27 27.87 28.47 26.7 28.46 +1.93% 19,998 55,250,678
2024-11-26 29.28 29.29 27.8 27.92 -3.06% 21,388 60,422,983
2024-11-25 27.87 28.8 27.54 28.8 +3.23% 20,925 59,244,141
2024-11-22 29.8 29.8 27.85 27.9 -5.1% 23,134 66,707,359
2024-11-21 29.2 29.87 29.01 29.4 +0.48% 26,501 78,015,676
2024-11-20 29.3 29.45 28.7 29.26 +1.32% 20,110 58,531,474
2024-11-19 27.5 28.88 27.5 28.88 +4.9% 30,469 86,034,846
2024-11-18 28.81 29.51 27.2 27.53 -4.38% 30,547 85,970,538
2024-11-15 29.86 30.4 28.7 28.79 -3.06% 30,091 89,293,815
2024-11-14 30.77 30.99 29.6 29.7 -3.63% 25,376 76,823,689
2024-11-13 30.29 30.86 29.2 30.82 +1.45% 36,026 108,224,252
2024-11-12 31.29 31.29 29.91 30.38 -2.28% 37,317 113,928,894
2024-11-11 30.61 31.44 30.12 31.09 +0.58% 47,135 144,646,513
2024-11-08 31.28 31.36 30.3 30.91 -1.72% 60,525 186,509,642
2024-11-07 29.84 32.34 29.6 31.45 +4.76% 79,276 246,914,040
2024-11-06 31 31 29.71 30.02 -1.64% 50,975 154,095,142
2024-11-05 29.14 30.55 29.08 30.52 +4.74% 50,873 152,471,308
2024-11-04 28.43 29.24 28.01 29.14 +2.61% 44,212 127,313,324
2024-11-01 34.02 34.88 28.21 28.4 -14.41% 81,408 249,380,618
2024-10-31 32.27 34.42 31.58 33.18 +4.08% 85,090 282,264,418
2024-10-30 32.6 33.29 31.31 31.88 -5.4% 77,108 248,222,394
2024-10-29 34.51 36.88 33.4 33.7 -4.4% 101,666 355,150,556
2024-10-28 33.38 35.35 30.91 35.25 +5.86% 111,508 369,956,653
2024-10-25 33.09 34.73 33.07 33.3 +1.28% 92,340 311,341,239
2024-10-24 33.5 33.88 32.22 32.88 -6.51% 86,830 286,444,567
2024-10-23 34.18 36 33.2 35.17 -3.54% 116,375 402,629,370
2024-10-22 39.42 40.88 35.91 36.46 -13.4% 148,582 571,752,459
2024-10-21 36 43 34 42.1 +15.03% 207,105 778,397,612
2024-10-18 30.6 41 30.6 36.6 +7.02% 216,422 797,809,700
2024-10-17 34.2 34.2 31.51 34.2 +20% 172,278 584,284,216
2024-10-16 27.31 28.5 27.31 28.5 +20% 50,072 141,424,001
2024-10-15 21.44 23.75 21.27 23.75 +20.01% 156,094 353,076,416
2024-10-14 16.96 19.79 16.5 19.79 +20.01% 47,327 88,377,161
2024-10-11 17.24 17.24 16.25 16.49 -4.35% 26,247 43,618,628
2024-10-10 17.2 17.86 16.93 17.24 +3.36% 27,973 48,636,662
2024-10-09 19.06 19.16 16.68 16.68 -14.55% 42,994 77,169,783
2024-10-08 19.8 19.8 17.52 19.52 +15.91% 62,917 118,032,161
2024-09-30 15.77 17.18 15.03 16.84 +13.17% 42,892 68,823,326
2024-09-27 14.76 15.14 14.31 14.88 +4.06% 22,442 33,049,583
2024-09-26 14.02 14.32 13.99 14.3 +1.92% 14,231 20,236,922
2024-09-25 14.14 14.28 13.9 14.03 +1.45% 15,129 21,379,725
2024-09-24 13.52 13.91 13.39 13.83 +2.75% 14,067 19,275,792
2024-09-23 13.39 13.54 13.2 13.46 +0.6% 9,186 12,312,170
2024-09-20 13.52 13.7 13.31 13.38 -1.55% 10,834 14,596,839
2024-09-19 13.19 13.7 13.1 13.59 +3.82% 12,237 16,455,006
2024-09-18 13.35 13.36 12.83 13.09 -1.65% 11,659 15,231,399
2024-09-13 13.62 13.69 13.31 13.31 -2.28% 9,738 13,120,253
2024-09-12 13.85 14.05 13.56 13.62 -1.66% 8,917 12,285,860
2024-09-11 13.78 13.95 13.68 13.85 +0.51% 8,749 12,109,846
2024-09-10 13.69 13.82 13.53 13.78 +1.17% 11,805 16,166,014
2024-09-09 13.56 13.83 13.35 13.62 0% 10,450 14,243,134
2024-09-06 13.85 14.2 13.62 13.62 -1.52% 15,300 21,168,107
2024-09-05 13.7 13.98 13.63 13.83 +1.39% 11,620 16,055,890
2024-09-04 13.8 13.88 13.51 13.64 -1.73% 11,725 16,063,208
2024-09-03 13.83 14.15 13.68 13.88 +0.8% 14,602 20,349,182
2024-09-02 14.18 14.27 13.74 13.77 -2.48% 18,358 25,682,767
2024-08-30 14.2 14.4 14.09 14.12 -0.84% 27,211 38,783,059
2024-08-29 13.88 14.29 13.88 14.24 -0.07% 15,614 22,086,033
2024-08-28 14.51 14.51 13.8 14.25 -0.28% 25,520 36,148,072
2024-08-27 13.98 14.3 13.88 14.29 +0.78% 24,519 34,517,259
2024-08-26 14.05 14.66 13.88 14.18 +0.42% 32,669 46,357,267
2024-08-23 13.95 14.2 13.55 14.12 +6.57% 33,232 45,909,866
2024-08-22 13.47 13.61 13.14 13.25 -2.14% 19,718 26,323,831
2024-08-21 13.2 13.68 13.03 13.54 -0.15% 20,229 27,212,002
2024-08-20 14.59 14.96 13.48 13.56 -7.5% 38,926 54,808,048
2024-08-19 14.21 14.89 14.11 14.66 +1.73% 37,695 54,550,774
2024-08-16 15.11 15.13 14.3 14.41 -6.79% 54,118 79,550,690
2024-08-15 15.75 16.15 15.21 15.46 -6.3% 73,648 114,601,601
2024-08-14 18.58 19 16.2 16.5 -3.85% 104,977 181,964,899
2024-08-13 14.43 17.16 14.2 17.16 +20% 72,696 114,756,681
2024-08-12 14.36 14.49 14.08 14.3 -0.56% 8,741 12,448,082
2024-08-09 14.91 15.01 14.36 14.38 -2.11% 8,664 12,662,171
2024-08-08 15.1 15.12 14.5 14.69 -2.46% 7,991 11,749,942
2024-08-07 14.93 15.77 14.76 15.06 +0.87% 7,346 11,193,592
2024-08-06 14.64 15.02 14.64 14.93 +2.12% 6,613 9,838,567
2024-08-05 14.9 15.34 14.61 14.62 -3.18% 12,745 18,973,815
2024-08-02 16.15 16.15 14.95 15.1 -5.51% 20,175 31,086,043
2024-08-01 16.28 16.53 15.89 15.98 -2.14% 13,045 21,171,686
2024-07-31 15.69 16.88 15.51 16.33 +4.21% 15,450 25,116,733
2024-07-30 15.76 16.01 15.53 15.67 -0.57% 6,037 9,512,788
2024-07-29 16.18 16.27 15.7 15.76 -1.44% 5,848 9,298,246
2024-07-26 16 16.32 15.98 15.99 -0.5% 5,587 9,024,189
2024-07-25 15.93 16.46 15.52 16.07 +0.88% 8,113 13,096,043
2024-07-24 16.36 16.65 15.8 15.93 -3.63% 8,507 13,753,820
2024-07-23 16.43 17 16.4 16.53 +0.18% 10,049 16,794,617
2024-07-22 16.6 16.78 16.38 16.5 -0.48% 7,157 11,825,750
2024-07-19 15.73 16.58 15.53 16.58 +5.54% 11,903 19,395,958
2024-07-18 15.85 15.85 15.32 15.71 -1.44% 5,653 8,816,716
2024-07-17 16.45 16.45 15.91 15.94 -3.1% 5,060 8,149,024
2024-07-16 16.59 16.72 16.23 16.45 -0.72% 7,159 11,752,045
2024-07-15 16.81 17.15 16.4 16.57 -2.36% 8,842 14,701,042
2024-07-12 17.1 17.39 16.89 16.97 -1.85% 9,799 16,733,338
2024-07-11 17.46 17.78 17 17.29 -0.92% 17,995 31,199,481
2024-07-10 16.24 17.99 16.08 17.45 +7.06% 24,135 41,239,784
2024-07-09 15.38 16.56 15.2 16.3 +5.98% 12,591 20,059,535
2024-07-08 15.94 15.95 15.35 15.38 -2.6% 5,275 8,163,533
2024-07-05 15.34 15.9 15.18 15.79 +3% 6,832 10,666,900
2024-07-04 16.1 16.18 15.31 15.33 -4.43% 7,054 11,013,668
2024-07-03 16.6 16.6 15.9 16.04 -3.37% 7,265 11,725,516
2024-07-02 16.59 16.77 16.35 16.6 -0.06% 7,085 11,750,002
2024-07-01 16.08 16.66 15.83 16.61 +3.55% 12,815 20,958,199
2024-06-28 15.85 16.25 15.6 16.04 +1.71% 6,373 10,245,705
2024-06-27 15.95 16.34 15.75 15.77 -2.05% 6,984 11,200,618
2024-06-26 15.41 16.16 15 16.1 +4.55% 9,140 14,296,436
2024-06-25 15.08 15.69 14.96 15.4 +2.87% 10,000 15,412,857
2024-06-24 15.66 15.85 14.86 14.97 -4.41% 8,791 13,397,746
2024-06-21 15.91 16.02 15.33 15.66 -1.76% 8,355 13,191,949
2024-06-20 16.59 16.88 15.93 15.94 -4.49% 12,235 19,883,108
2024-06-19 16.85 17.18 16.45 16.69 +2.2% 16,573 27,805,134
2024-06-18 16.17 16.6 15.79 16.33 +3.49% 13,481 21,888,120
2024-06-17 15.73 15.96 15.55 15.78 +0.32% 5,173 8,153,390
2024-06-14 15.79 15.9 15.21 15.73 -0.38% 5,412 8,507,285
2024-06-13 16.16 16.24 15.69 15.79 -1.31% 7,298 11,583,455
2024-06-12 15.36 16.05 15.21 16 +3.96% 6,680 10,592,726
2024-06-11 15.35 15.49 14.52 15.39 +1.25% 8,731 13,181,232
2024-06-07 14.8 15.48 14.74 15.2 +3.05% 9,084 13,858,698
2024-06-06 16.01 16.22 14.54 14.75 -8.56% 16,099 24,331,511
2024-06-05 16.21 16.48 15.74 16.13 -0.49% 6,556 10,594,061
2024-06-04 16.57 16.57 15.82 16.21 -2.17% 8,241 13,241,240
2024-06-03 16.81 16.96 16.3 16.57 -1.84% 9,630 15,973,098
2024-05-31 17 17.17 16.82 16.88 -0.71% 7,806 13,291,382
2024-05-30 17.36 17.45 16.92 17 -2.07% 9,838 16,906,944
2024-05-29 17.63 17.84 17.22 17.36 -1.08% 10,700 18,726,354
2024-05-28 17.88 17.99 17.47 17.55 -2.55% 11,738 20,762,584
2024-05-27 17.36 18.1 17.13 18.01 +2.97% 16,531 29,377,637
2024-05-24 17.67 18.18 17.4 17.49 -1.02% 15,498 27,615,011
2024-05-23 18.13 18.2 17.53 17.67 -3.28% 15,491 27,465,936
2024-05-22 18.2 18.62 17.94 18.27 -0.22% 20,382 37,118,005
2024-05-21 18.97 19.4 18.22 18.31 -3.63% 28,734 53,808,414
2024-05-20 17.18 19.79 17.13 19 +9.95% 48,355 91,410,172
2024-05-17 17.51 17.85 17.12 17.28 -2.04% 24,226 42,049,708
2024-05-16 16.58 17.88 16.58 17.64 +4.38% 27,004 47,160,481
2024-05-15 16.67 17.41 16.33 16.9 +0.72% 34,975 59,324,243
2024-05-14 15.36 16.88 15.03 16.78 +8.4% 44,359 71,579,449
2024-05-13 15.4 15.69 14.9 15.48 +0.52% 19,559 30,040,421
2024-05-10 15.32 15.77 15.15 15.4 +0.26% 16,593 25,467,888
2024-05-09 15.62 15.69 15.34 15.36 -0.9% 15,976 24,701,596
2024-05-08 15.66 15.9 15.25 15.5 -1.59% 21,925 34,184,964
2024-05-07 15.34 15.99 15.15 15.75 +2.67% 31,048 48,590,522
2024-05-06 14.85 15.55 14.8 15.34 +3.79% 29,522 44,799,440
2024-04-30 15.13 15.82 14.63 14.78 -2.38% 38,379 57,557,108
2024-04-29 13.8 15.5 13.72 15.14 +9.63% 51,772 76,073,767
2024-04-26 14.19 14.45 13.58 13.81 -2.75% 43,018 59,880,304
2024-04-25 15.3 16.1 14.1 14.2 -6.08% 66,756 98,229,044
2024-04-24 15.12 15.12 14.66 15.12 +20% 31,881 48,183,380
2024-04-23 12.33 12.78 12.14 12.6 +4.65% 15,784 19,807,213
2024-04-22 12.29 12.36 11.64 12.04 -1.23% 16,732 20,142,782
2024-04-19 12.71 12.95 12.13 12.19 -6.88% 28,015 34,705,896
2024-04-18 12.7 13.46 11.88 13.09 +2.59% 35,514 44,931,366
2024-04-17 11.23 12.83 11.23 12.76 +15.06% 29,127 35,875,177
2024-04-16 13.25 13.25 11.09 11.09 -18.93% 35,522 41,289,453
2024-04-15 14.5 14.89 12.83 13.68 -6.94% 34,908 47,191,728
2024-04-12 14.93 15.45 14.61 14.7 -1.28% 25,828 38,803,826
2024-04-11 14.3 15.3 14.02 14.89 +3.12% 24,449 36,125,085
2024-04-10 14.93 15.38 14.18 14.44 -2.83% 16,072 23,456,195
2024-04-09 14.5 14.92 14.49 14.86 +2.55% 14,130 20,832,868
2024-04-08 15.6 15.6 14.37 14.49 -7.35% 16,165 23,954,535
2024-04-03 15.75 15.84 15.12 15.64 -1.32% 11,728 18,165,152
2024-04-02 15.67 16.06 15.67 15.85 +0.32% 12,574 19,968,215
2024-04-01 15.46 15.86 15.24 15.8 +2.27% 14,695 22,966,774
2024-03-29 14.86 15.58 14.83 15.45 +3.97% 19,148 29,254,033
2024-03-28 14.09 14.99 13.99 14.86 +5.54% 21,514 31,513,062
2024-03-27 14.73 14.8 14.02 14.08 -3.3% 12,551 17,958,291
2024-03-26 14.79 14.96 14.33 14.56 -1.22% 14,661 21,411,075
2024-03-25 15.6 15.66 14.7 14.74 -5.15% 22,719 34,235,817
2024-03-22 16.05 16.24 15.5 15.54 -3.36% 15,035 23,642,053
2024-03-21 15.78 16.2 15.6 16.08 +1.64% 14,864 23,741,527
2024-03-20 15.5 15.85 15.36 15.82 +2.06% 10,926 17,115,114
2024-03-19 15.74 16.17 15.32 15.5 -1.65% 15,636 24,635,208
2024-03-18 15.17 15.9 15 15.76 +5.28% 20,544 31,757,317
2024-03-15 14.64 14.98 14.49 14.97 +2.67% 13,039 19,278,903
2024-03-14 14.83 14.91 14.4 14.58 -1.02% 15,624 22,937,976
2024-03-13 14.62 14.88 14.42 14.73 +0.82% 13,602 19,902,066
2024-03-12 14.25 14.66 14.15 14.61 +2.53% 16,537 23,875,080
2024-03-11 14.32 14.32 13.89 14.25 +1.86% 13,919 19,591,777
2024-03-08 14.15 14.35 13.68 13.99 -1.55% 15,507 21,636,015
2024-03-07 13.94 14.88 13.86 14.21 +3.5% 27,421 39,395,769
2024-03-06 13.49 13.86 13.15 13.73 +3.47% 14,752 20,041,353
2024-03-05 13.91 13.99 13.22 13.27 -3.28% 14,203 19,164,333
2024-03-04 14 14.08 13.3 13.72 -1.58% 17,890 24,474,413
2024-03-01 13.66 14.44 13.63 13.94 +2.12% 20,280 28,216,332
2024-02-29 13.04 13.87 12.88 13.65 +5.41% 32,921 44,305,684
2024-02-28 15.6 15.8 12.9 12.95 -14.58% 35,112 50,269,396
2024-02-27 14.94 15.18 14.5 15.16 +3.48% 18,477 27,577,578
2024-02-26 14.2 15.2 14.2 14.65 +3.97% 25,595 37,581,784
2024-02-23 13.39 14.09 13.26 14.09 +5.07% 17,092 23,568,978
2024-02-22 12.53 13.41 12.53 13.41 +5.51% 18,625 24,200,654
2024-02-21 11.8 12.97 11.78 12.71 +7.71% 23,602 29,261,147
2024-02-20 11.83 11.88 11.35 11.8 +1.37% 20,343 23,676,291
2024-02-19 10.61 11.69 10.61 11.64 +9.92% 35,127 39,422,167
2024-02-08 9.45 10.7 8.9 10.59 +12.54% 40,245 39,172,552
2024-02-07 10.99 11.08 9.28 9.41 -15% 37,064 36,550,750
2024-02-06 10.95 11.8 10 11.07 -6.97% 33,110 35,534,084
2024-02-05 14.58 14.58 11.55 11.9 -17.59% 34,477 42,864,279
2024-02-02 15.82 16.48 13.54 14.44 -8.72% 18,227 27,196,311
2024-02-01 16.2 16.23 15.22 15.82 -2.22% 15,057 23,675,936
2024-01-31 17.35 17.5 15.9 16.18 -7.86% 13,731 22,793,022
2024-01-30 18.46 18.46 17.52 17.56 -3.57% 7,482 13,406,209
2024-01-29 19.73 19.73 18.18 18.21 -6.62% 10,660 19,949,642
2024-01-26 19.38 19.8 19.29 19.5 +0.78% 8,860 17,355,273
2024-01-25 18.3 19.36 18.16 19.35 +6.61% 10,051 18,879,186
2024-01-24 17.78 18.33 17.27 18.15 +2.77% 10,994 19,663,016
2024-01-23 17.71 17.94 17.12 17.66 -1.29% 11,933 20,934,145
2024-01-22 19.45 19.91 17.5 17.89 -8.12% 14,535 27,162,820
2024-01-19 20.28 20.52 19.47 19.47 -3.37% 10,921 21,685,139
2024-01-18 21.21 21.35 19.94 20.15 -4.73% 12,152 24,844,207
2024-01-17 21.82 21.95 21.15 21.15 -2.98% 5,518 11,931,274
2024-01-16 21.86 22.02 21.41 21.8 -0.32% 7,248 15,735,466
2024-01-15 22.09 22.27 21.79 21.87 -1.17% 5,743 12,607,119
2024-01-12 22.38 22.53 22.05 22.13 -0.98% 5,463 12,167,857
2024-01-11 22.11 22.38 21.91 22.35 +1.59% 6,481 14,378,990
2024-01-10 22.73 22.73 22 22 -1.92% 7,298 16,223,377
2024-01-09 22.01 22.62 22.01 22.43 +1.95% 10,277 22,996,346
2024-01-08 22.33 22.48 21.94 22 -1.52% 5,802 12,856,036
2024-01-05 22.84 22.87 22.17 22.34 -1.46% 6,278 14,120,176
2024-01-04 22.38 22.84 22.38 22.67 +0.44% 7,284 16,445,093
2024-01-03 22.73 22.73 22.44 22.57 -0.35% 8,873 20,032,176
2024-01-02 22.48 22.76 22.44 22.65 +0.89% 8,397 18,973,427

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

ф╕нхЫ╜чЯ│ц▓╣ 601857

2022-2023两年

хРМхдзшВбф╗╜ 300321

近半年

шгХхЕ┤шВбф╗╜ 300305

2023年全年

хдзхЬ░чЖК 688077

2022-2023两年

шЛПх╖ЮчзСш╛╛ 603660

近半年

ц╡Щц▒ЯшНгц│░ 603119

2023年全年

ц╡жф╕ЬщЗСцбе 600639

2022-2023两年

шУЭчЙ╣хЕЙхнж 688127

2023年全年

цЭнх╖ЮчГнчФ╡ 605011

近期数据

ца╝цЮЧч▓╛хпЖ 300968

近三个月

热门概念板块

光伏产业
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
数字经济
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据

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