хНОф╕ЪщжЩцЦЩ 300886

数据更新至:

添加到对比分析

19.52 -0.05%

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

19.52
-0.05% -0.01
19.49
开盘价
19.61
最高价
18.97
最低价
13,118
成交量
数据更新至: 2025-03-25

技术指标

20.56
MA5 (5日均线)
20.87
MA10 (10日均线)
20.79
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 19.49 19.61 18.97 19.52 -0.05% 13,118 25,269,565
2025-03-24 20.96 20.96 19.2 19.53 -6.64% 24,191 48,024,314
2025-03-21 21.23 21.36 20.66 20.92 -2.06% 13,332 27,941,661
2025-03-20 21.37 21.6 21.01 21.36 -0.51% 11,643 24,848,938
2025-03-19 21.64 21.74 21.35 21.47 -0.46% 12,974 27,900,295
2025-03-18 21.35 21.57 21.16 21.57 +0.98% 9,288 19,903,250
2025-03-17 21.25 21.47 20.98 21.36 +0.52% 10,184 21,605,320
2025-03-14 20.7 21.36 20.5 21.25 +2.36% 18,492 38,733,865
2025-03-13 21.03 21.04 20.33 20.76 -0.81% 10,333 21,294,690
2025-03-12 21.15 21.16 20.81 20.93 -0.43% 9,847 20,646,523
2025-03-11 20.83 21.02 20.58 21.02 +0.1% 9,409 19,560,286
2025-03-10 21.11 21.34 20.79 21 +0.14% 12,554 26,449,128
2025-03-07 20.95 21.32 20.76 20.97 +0.1% 12,937 27,203,233
2025-03-06 20.75 21.12 20.66 20.95 +1.06% 13,851 28,936,330
2025-03-05 20.7 20.88 20.33 20.73 -0.1% 10,430 21,455,631
2025-03-04 20.39 20.76 20.24 20.75 +1.22% 10,703 22,064,275
2025-03-03 20 20.66 20 20.5 +2.55% 14,057 28,751,554
2025-02-28 20.41 20.55 19.93 19.99 -2.63% 8,436 17,044,626
2025-02-27 20.63 20.76 20.12 20.53 -0.48% 11,696 23,865,677
2025-02-26 20.48 20.73 20.43 20.63 +0.78% 8,947 18,427,238
2025-02-25 20.66 20.83 20.32 20.47 -2.2% 12,346 25,402,783
2025-02-24 20.51 21.1 20.35 20.93 +1.7% 18,039 37,454,033
2025-02-21 20.73 20.92 20.42 20.58 -1.2% 12,485 25,699,115
2025-02-20 20.75 20.95 20.53 20.83 +0.68% 12,710 26,344,899
2025-02-19 19.92 20.85 19.92 20.69 +3.5% 15,802 32,533,962
2025-02-18 20.75 20.95 19.95 19.99 -3.01% 13,116 26,731,241
2025-02-17 20.45 20.79 20.11 20.61 +0.49% 14,667 30,130,088
2025-02-14 20.64 20.73 20.3 20.51 +0.29% 14,634 30,027,679
2025-02-13 20.9 21.06 20.31 20.45 -2.99% 21,604 44,417,236
2025-02-12 21.33 21.79 20.83 21.08 -3.3% 28,952 61,168,674
2025-02-11 20.7 21.93 20.28 21.8 +5.06% 38,831 82,604,854
2025-02-10 20.06 21.4 19.82 20.75 +3.8% 18,534 38,117,119
2025-02-07 20 20.34 19.77 19.99 -0.25% 10,716 21,548,742
2025-02-06 19.79 20.08 19.64 20.04 +1.42% 11,903 23,659,899
2025-02-05 19.99 19.99 19.51 19.76 +0.92% 9,463 18,711,821
2025-01-27 19.53 19.89 19.48 19.58 +0.67% 14,094 27,770,160
2025-01-24 19.67 19.78 19.15 19.45 -0.61% 14,920 28,944,262
2025-01-23 19.46 20.06 19.25 19.57 +1.14% 17,618 34,579,146
2025-01-22 19.17 20.42 18.88 19.35 +0.94% 20,853 40,566,701
2025-01-21 19.3 19.58 19.03 19.17 -0.36% 12,743 24,519,021
2025-01-20 18.9 19.51 18.46 19.24 +4.79% 21,211 40,659,255
2025-01-17 18.27 18.51 18.08 18.36 +0.49% 7,294 13,357,048
2025-01-16 18.57 18.76 18.22 18.27 -1.19% 7,805 14,424,387
2025-01-15 18.75 18.81 18.35 18.49 -1.44% 7,747 14,355,844
2025-01-14 17.6 18.76 17.39 18.76 +6.35% 12,022 21,861,403
2025-01-13 17.19 17.72 16.8 17.64 +0.68% 9,724 16,890,716
2025-01-10 18.1 18.43 17.48 17.52 -3.1% 8,934 15,961,139
2025-01-09 17.9 18.29 17.9 18.08 +0.06% 9,418 17,060,560
2025-01-08 18 18.4 17.43 18.07 -0.17% 13,116 23,596,887
2025-01-07 17.64 18.26 17.3 18.1 +3.49% 11,704 20,809,138
2025-01-06 17.43 17.71 16.51 17.49 -0.06% 14,142 24,418,113
2025-01-03 18.39 18.6 17.5 17.5 -4.89% 14,323 25,673,001
2025-01-02 18.68 19.26 18.11 18.4 -2.08% 16,569 31,021,357
2024-12-31 19.29 19.52 18.62 18.79 -2.69% 10,137 19,214,549
2024-12-30 19.39 19.59 18.77 19.31 -1.43% 8,437 16,212,609
2024-12-27 19.63 19.96 19.22 19.59 +1.66% 8,846 17,402,556
2024-12-26 19.08 19.74 18.96 19.27 +1.8% 11,240 21,841,893
2024-12-25 19.69 19.78 18.8 18.93 -3.86% 10,385 19,795,471
2024-12-24 19.71 20.19 19.13 19.69 +0.61% 12,867 25,350,429
2024-12-23 21.48 21.49 19.5 19.57 -8.55% 21,860 44,033,802
2024-12-20 20.68 21.48 20.56 21.4 +3.28% 11,922 25,296,581
2024-12-19 20.66 20.89 20.16 20.72 -0.19% 10,116 20,809,294
2024-12-18 21.05 21.29 20.1 20.76 +0.29% 13,940 29,003,852
2024-12-17 22.15 22.3 20.7 20.7 -6.84% 18,444 38,993,443
2024-12-16 22.12 22.63 21.78 22.22 +0.82% 11,508 25,625,318
2024-12-13 22.37 22.59 22 22.04 -1.91% 12,216 27,115,552
2024-12-12 21.94 22.5 21.86 22.47 +2.28% 14,943 33,246,922
2024-12-11 22.05 22.15 21.64 21.97 -0.18% 14,986 32,784,208
2024-12-10 22.86 23.04 21.96 22.01 -1.34% 19,413 43,702,948
2024-12-09 22.42 23.2 21.82 22.31 +0.13% 17,116 38,205,997
2024-12-06 22 22.37 21.63 22.28 +1.27% 11,081 24,435,241
2024-12-05 21.5 22 21.4 22 +1.85% 10,326 22,530,746
2024-12-04 21.91 22.03 21.38 21.6 -1.5% 11,252 24,428,580
2024-12-03 21.84 22.07 21.6 21.93 +0.41% 9,412 20,565,803
2024-12-02 21.37 21.85 21.28 21.84 +2.73% 12,588 27,270,523
2024-11-29 20.96 21.53 20.74 21.26 +1.53% 11,030 23,410,506
2024-11-28 20.58 21.28 20.3 20.94 +1.85% 13,519 28,372,841
2024-11-27 20.7 20.84 19.88 20.56 -0.68% 18,957 38,426,957
2024-11-26 20.99 21.26 20.6 20.7 -1.19% 8,663 18,097,662
2024-11-25 20.3 20.99 20.24 20.95 +2.7% 10,063 20,813,487
2024-11-22 21.29 21.9 20.32 20.4 -5.12% 13,163 27,646,710
2024-11-21 21.49 21.78 21.09 21.5 +0.14% 8,198 17,629,069
2024-11-20 21.18 21.88 20.79 21.47 +1.32% 9,376 20,068,464
2024-11-19 20.59 21.19 20.35 21.19 +3.01% 9,533 19,782,441
2024-11-18 21.25 21.64 20.33 20.57 -3.2% 12,872 26,689,902
2024-11-15 21.96 22.25 21.2 21.25 -3.19% 10,659 23,154,636
2024-11-14 22.33 22.54 21.73 21.95 -2.05% 11,750 25,958,944
2024-11-13 22.1 22.76 21.68 22.41 +1.91% 15,925 35,411,958
2024-11-12 22.4 22.62 21.78 21.99 -1.83% 17,227 38,374,744
2024-11-11 21.7 22.7 21.41 22.4 +2.71% 19,882 44,034,330
2024-11-08 22.3 22.45 21.7 21.81 -1.45% 19,159 42,221,814
2024-11-07 23 23.15 21.85 22.13 +1.33% 21,402 47,503,016
2024-11-06 22 22.18 21.15 21.84 +1.63% 23,504 50,933,150
2024-11-05 20.53 21.49 20.29 21.49 +4.68% 18,327 38,314,615
2024-11-04 20.45 20.53 19.87 20.53 +2.65% 10,962 22,279,488
2024-11-01 21.17 21.28 19.95 20 -5.26% 19,501 39,644,518
2024-10-31 21.26 21.34 20.92 21.11 +0.62% 14,145 29,911,468
2024-10-30 21.42 21.76 20.53 20.98 -1.96% 15,717 33,016,911
2024-10-29 22.42 22.53 21.3 21.4 -4.34% 22,498 48,997,307
2024-10-28 21.28 22.69 21.28 22.37 +5.07% 27,886 61,833,045
2024-10-25 21.08 21.49 20.89 21.29 +2.41% 24,248 51,258,652
2024-10-24 21.17 21.25 20.61 20.79 -1.75% 11,668 24,267,737
2024-10-23 20.88 21.18 20.62 21.16 +1.49% 14,750 30,986,724
2024-10-22 20.66 21.28 20.57 20.85 +1.12% 15,233 31,862,029
2024-10-21 20.4 20.79 20.3 20.62 +0.98% 16,336 33,555,146
2024-10-18 20 20.7 19.8 20.42 +2.1% 15,379 31,290,611
2024-10-17 20.42 20.57 19.9 20 -0.89% 9,148 18,479,595
2024-10-16 19.85 20.67 19.62 20.18 +1.25% 12,865 26,115,617
2024-10-15 20.48 20.55 19.91 19.93 -2.54% 13,273 26,918,445
2024-10-14 20.3 20.54 19.86 20.45 +2.66% 13,467 27,297,349
2024-10-11 20.28 20.43 19.66 19.92 -1.78% 14,830 29,700,473
2024-10-10 20.57 20.86 19.97 20.28 +0.6% 19,502 39,902,927
2024-10-09 22.3 22.8 20.07 20.16 -11.77% 30,511 65,738,267
2024-10-08 24.2 24.31 21.64 22.85 +8.29% 44,561 100,979,033
2024-09-30 19.5 21.69 18.7 21.1 +12.41% 39,615 79,669,553
2024-09-27 18.27 19.19 17.92 18.77 +4.39% 25,478 47,166,479
2024-09-26 17.55 17.98 17.41 17.98 +2.51% 14,223 25,244,576
2024-09-25 17.55 17.85 17.29 17.54 +1.04% 15,758 27,766,518
2024-09-24 17.05 17.38 16.82 17.36 +2.24% 12,890 22,144,141
2024-09-23 17.38 17.47 16.93 16.98 -2.41% 12,508 21,386,799
2024-09-20 17.7 17.85 17.2 17.4 -2.14% 14,283 24,956,745
2024-09-19 17.45 18.2 17.35 17.78 +0.74% 23,280 41,322,816
2024-09-18 17.28 17.84 16.7 17.65 -0.62% 26,871 46,481,786
2024-09-13 16.83 18.85 16.66 17.76 +5.53% 28,978 51,132,940
2024-09-12 16.99 17.27 16.83 16.83 -0.94% 6,186 10,566,258
2024-09-11 17.12 17.25 16.91 16.99 -0.76% 6,722 11,484,259
2024-09-10 16.79 17.15 16.79 17.12 +2.03% 7,126 12,117,539
2024-09-09 16.7 17.03 16.42 16.78 -0.12% 5,830 9,757,396
2024-09-06 17.25 17.35 16.78 16.8 -2.44% 8,535 14,541,981
2024-09-05 17.09 17.25 17.03 17.22 +0.7% 8,651 14,834,745
2024-09-04 17.45 17.45 16.97 17.1 -2.95% 13,969 23,917,424
2024-09-03 17.15 17.78 17.1 17.62 +3.34% 18,997 33,325,651
2024-09-02 17.35 17.5 17.03 17.05 -2.01% 8,899 15,354,819
2024-08-30 17.31 17.58 17.19 17.4 +0.58% 15,065 26,176,694
2024-08-29 17.02 17.32 16.7 17.3 +1.59% 8,904 15,256,875
2024-08-28 17 17.35 16.76 17.03 -1.1% 11,625 19,872,816
2024-08-27 17.05 17.35 16.97 17.22 +0.47% 11,704 20,045,759
2024-08-26 16.37 17.3 16.05 17.14 +5.93% 16,460 27,760,901
2024-08-23 16.44 16.68 16.11 16.18 -3.46% 11,944 19,559,545
2024-08-22 17.35 17.58 16.76 16.76 -1.12% 13,636 23,347,105
2024-08-21 16.51 17.32 16.44 16.95 +2.11% 9,062 15,331,405
2024-08-20 16.87 17.04 16.41 16.6 -1.6% 6,800 11,333,904
2024-08-19 17.09 17.1 16.71 16.87 -1.35% 8,447 14,245,995
2024-08-16 17.3 17.65 16.9 17.1 -0.12% 10,270 17,686,050
2024-08-15 17.31 17.37 16.93 17.12 -1.15% 9,970 17,095,558
2024-08-14 17.2 17.68 17.15 17.32 +0.64% 12,402 21,562,158
2024-08-13 16.93 17.4 16.75 17.21 +1.24% 15,208 26,052,382
2024-08-12 17.01 17.1 16.65 17 -1.11% 16,366 27,617,497
2024-08-09 17.75 17.8 17.12 17.19 -4.98% 30,882 53,548,653
2024-08-08 17.5 19.5 16.83 18.09 +8.19% 35,686 63,444,576
2024-08-07 16.47 16.76 16.45 16.72 +1.21% 5,812 9,674,768
2024-08-06 16.27 16.64 16.18 16.52 +2.29% 6,752 11,109,757
2024-08-05 16.5 16.79 16.07 16.15 -3.47% 12,162 19,973,936
2024-08-02 16.99 17.57 16.65 16.73 -2.22% 14,113 24,214,276
2024-08-01 16.8 17.6 16.78 17.11 +1.97% 16,391 28,042,193
2024-07-31 16.48 16.84 16.2 16.78 +2.88% 8,196 13,624,862
2024-07-30 16.14 16.45 15.91 16.31 +1.37% 7,236 11,769,480
2024-07-29 16.24 16.25 15.81 16.09 +0.19% 7,400 11,879,121
2024-07-26 15.84 16.15 15.73 16.06 +1.39% 7,869 12,579,663
2024-07-25 15.4 16.11 15.26 15.84 +2.13% 6,297 9,904,494
2024-07-24 15.82 15.89 15.42 15.51 -1.77% 7,749 12,090,666
2024-07-23 16.15 16.42 15.77 15.79 -1.62% 10,356 16,620,761
2024-07-22 15.78 16.08 15.6 16.05 +1.71% 8,876 14,124,635
2024-07-19 15.35 15.86 15.17 15.78 +2.6% 8,839 13,760,598
2024-07-18 16 16 14.88 15.38 -2.47% 16,189 24,900,674
2024-07-17 15.85 15.99 15.59 15.77 -0.13% 7,783 12,247,646
2024-07-16 15.88 15.99 15.63 15.79 -1.07% 7,839 12,385,159
2024-07-15 16.31 16.42 15.76 15.96 -2.8% 8,623 13,748,138
2024-07-12 16.33 16.87 16.24 16.42 +0.55% 7,962 13,126,101
2024-07-11 16.03 16.54 15.95 16.33 +4.48% 12,302 20,033,591
2024-07-10 15.8 16.21 15.6 15.63 -1.08% 7,866 12,505,614
2024-07-09 15.23 15.87 14.86 15.8 +4.08% 10,071 15,551,562
2024-07-08 16.15 16.38 15.18 15.18 -5.01% 9,767 15,123,532
2024-07-05 15.71 16.12 15.22 15.98 +2.5% 13,979 22,061,090
2024-07-04 15.81 16.23 15.36 15.59 -5.23% 19,746 30,973,838
2024-07-03 16.3 17.14 16.03 16.45 +0.61% 18,515 30,523,492
2024-07-02 16.4 16.65 16.08 16.35 +1.55% 9,565 15,658,613
2024-07-01 16.5 16.71 15.63 16.1 -1.95% 14,907 23,890,483
2024-06-28 16.31 16.82 16.06 16.42 +1.17% 9,446 15,637,235
2024-06-27 16.46 17.11 16.1 16.23 -1.34% 10,667 17,709,272
2024-06-26 15.7 16.57 15.43 16.45 +4.78% 11,792 18,891,879
2024-06-25 15.38 16.2 15.3 15.7 +1.09% 14,919 23,409,715
2024-06-24 16.2 17.98 15.32 15.53 -3.12% 21,775 35,551,545
2024-06-21 16.27 16.37 15.24 16.03 -1.35% 8,342 13,439,437
2024-06-20 16.66 16.86 16.24 16.25 -2.46% 7,891 13,013,255
2024-06-19 16.87 17.03 16.59 16.66 -0.24% 7,426 12,470,468
2024-06-18 16.23 16.8 16.1 16.7 +2.9% 10,016 16,621,693
2024-06-17 16.47 16.63 16.11 16.23 -1.81% 7,675 12,479,945
2024-06-14 16.71 16.82 16.25 16.53 -0.9% 7,394 12,205,249
2024-06-13 16.68 17.06 16.28 16.68 -0.3% 9,120 15,190,588
2024-06-12 16.13 16.8 16.03 16.73 +4.82% 11,104 18,372,449
2024-06-11 16.21 16.25 15.32 15.96 -1.85% 14,455 22,763,093
2024-06-07 15.39 16.43 15.39 16.26 +8.26% 16,355 26,373,718
2024-06-06 16.1 16.12 14.85 15.02 -6.71% 13,642 20,882,568
2024-06-05 16.42 16.62 15.93 16.1 -4.11% 14,632 23,741,824
2024-06-04 16.7 17.2 16.51 16.79 -2.5% 13,931 23,401,534
2024-06-03 18.63 18.7 16.92 17.22 -7.12% 21,773 38,030,371
2024-05-31 17.83 18.89 17.8 18.54 +4.63% 21,122 39,274,759
2024-05-30 17.89 18.28 17.52 17.72 -1.61% 10,395 18,702,815
2024-05-29 17.8 18.43 17.62 18.01 +1.18% 9,844 17,831,420
2024-05-28 18.38 18.49 17.6 17.8 -3.05% 11,576 20,654,753
2024-05-27 18.16 18.47 17.52 18.36 +4.02% 12,597 22,704,548
2024-05-24 17.95 18.06 17.51 17.65 -1.67% 8,986 16,024,531
2024-05-23 18.46 18.63 17.6 17.95 -2.76% 11,269 20,372,198
2024-05-22 18.33 18.88 18.31 18.46 +0.87% 9,784 18,180,742
2024-05-21 18.43 18.65 18.26 18.3 +0.27% 10,682 19,675,002
2024-05-20 19.05 19.06 18.14 18.25 -1.35% 11,703 21,586,321
2024-05-17 18.5 18.72 18.2 18.5 -0.32% 13,834 25,412,226
2024-05-16 18.47 18.99 18.31 18.56 +1.42% 14,070 26,165,450
2024-05-15 18.29 18.66 17.7 18.3 -0.22% 19,839 35,970,304
2024-05-14 17.12 20 17.12 18.34 +6.57% 28,820 53,524,888
2024-05-13 18.23 18.23 17.11 17.21 -4.02% 12,663 22,041,347
2024-05-10 18.66 18.76 17.86 17.93 -3.55% 15,772 28,690,391
2024-05-09 18.86 19.18 18.4 18.59 -3.43% 21,214 39,512,285
2024-05-08 18.77 19.65 18.21 19.25 +2.12% 28,491 53,881,327
2024-05-07 18.03 18.94 18.02 18.85 +4.9% 21,022 38,990,802
2024-05-06 17.65 18.07 17.31 17.97 +4.23% 19,621 34,852,615
2024-04-30 17.03 17.62 16.79 17.24 +1.47% 17,185 29,640,610
2024-04-29 16.55 17.05 16.31 16.99 +4.55% 17,408 29,213,927
2024-04-26 16.61 16.76 15.49 16.25 -3.33% 22,874 36,803,219
2024-04-25 15.73 18.25 15.72 16.81 +6.93% 32,708 56,118,943
2024-04-24 15.8 16.4 15.35 15.72 +5.93% 18,611 29,481,035
2024-04-23 13.71 15.04 13.71 14.84 +8.01% 10,733 15,579,079
2024-04-22 14.07 14.07 13.13 13.74 -2.35% 7,534 10,230,796
2024-04-19 14.24 14.31 13.6 14.07 -1.19% 6,933 9,706,850
2024-04-18 14.64 14.64 14.01 14.24 -2.73% 9,699 13,880,234
2024-04-17 12.93 15.07 12.93 14.64 +15.46% 14,814 21,208,564
2024-04-16 14.49 14.57 12.68 12.68 -14.21% 12,766 16,969,764
2024-04-15 15.95 16.11 14.48 14.78 -8.48% 16,254 24,367,343
2024-04-12 16.04 16.65 15.45 16.15 -1.4% 6,940 11,349,128
2024-04-11 16.39 16.82 16.04 16.38 -0.67% 6,087 10,044,015
2024-04-10 17.24 17.27 16.22 16.49 -4.29% 7,530 12,474,578
2024-04-09 16.73 17.28 16.55 17.23 +2.87% 10,345 17,513,195
2024-04-08 18.09 18.17 16.57 16.75 -6.42% 8,585 14,638,285
2024-04-03 18.1 18.18 17.47 17.9 -1% 7,992 14,218,758
2024-04-02 17.95 18.3 17.9 18.08 +0.61% 8,311 15,050,780
2024-04-01 17.56 17.98 17.4 17.97 +3.28% 7,955 14,140,223
2024-03-29 17.1 17.5 17 17.4 +1.69% 6,920 11,992,254
2024-03-28 16.49 17.33 16.46 17.11 +3.76% 10,048 17,104,444
2024-03-27 17.07 17.65 16.42 16.49 -3.62% 7,756 13,081,519
2024-03-26 17.11 17.35 16.68 17.11 +0.77% 10,053 17,100,887
2024-03-25 17.81 17.81 16.92 16.98 -4.07% 9,240 16,091,952
2024-03-22 18.5 18.5 17.5 17.7 -2.37% 9,230 16,427,980
2024-03-21 18.7 18.7 17.78 18.13 -0.33% 8,708 15,859,421
2024-03-20 17.71 18.2 17.71 18.19 +2.71% 7,122 12,816,429
2024-03-19 18.24 18.8 17.66 17.71 -3.54% 10,083 18,164,339
2024-03-18 17.34 18.57 17.29 18.36 +6.19% 15,906 28,579,415
2024-03-15 17.01 17.36 16.82 17.29 +1.83% 8,927 15,373,281
2024-03-14 16.98 17.26 16.77 16.98 -0.47% 5,377 9,157,515
2024-03-13 17.14 17.31 16.81 17.06 -0.23% 6,865 11,721,887
2024-03-12 16.91 17.23 16.73 17.1 +2.21% 7,700 13,120,067
2024-03-11 16.4 16.73 16.15 16.73 +2.95% 5,383 8,882,460
2024-03-08 16.45 16.47 15.89 16.25 +0.43% 5,305 8,583,855
2024-03-07 16.44 16.76 16.03 16.18 -0.68% 6,121 10,071,340
2024-03-06 15.82 16.4 15.7 16.29 +2.91% 7,197 11,594,864
2024-03-05 16.33 16.44 15.79 15.83 -3.24% 8,463 13,473,706
2024-03-04 16.64 16.99 15.75 16.36 -1.68% 11,209 18,207,159
2024-03-01 16.57 16.98 16.26 16.64 +1.77% 7,433 12,312,784
2024-02-29 15.33 16.42 15.23 16.35 +4.47% 12,110 19,372,743
2024-02-28 17.4 18.17 15.65 15.65 -10.06% 23,469 39,581,317
2024-02-27 17.3 17.42 16.78 17.4 +2.59% 8,104 13,955,197
2024-02-26 16.59 17.38 16.19 16.96 +4.31% 13,859 23,290,436
2024-02-23 15.61 16.59 15.61 16.26 +4.16% 9,932 15,934,598
2024-02-22 14.95 15.8 14.8 15.61 +4.41% 10,653 16,399,681
2024-02-21 14.1 15.45 13.74 14.95 +6.18% 11,622 17,178,860
2024-02-20 13.7 14.14 13.3 14.08 +3.3% 9,736 13,538,730
2024-02-19 12.95 13.93 12.9 13.63 +6.24% 13,702 18,505,216
2024-02-08 11.3 12.92 10.16 12.83 +12.45% 17,608 21,064,514
2024-02-07 12.79 12.79 11.03 11.41 -11.21% 25,982 30,447,294
2024-02-06 13.05 13.66 11.11 12.85 -1.98% 23,646 28,682,531
2024-02-05 16.36 16.37 13.09 13.11 -19.87% 23,262 32,427,849
2024-02-02 18.71 18.71 15.51 16.36 -7.78% 14,266 23,850,294
2024-02-01 18.22 19.58 17.24 17.74 -2.63% 9,726 17,274,185
2024-01-31 19.74 19.74 18.06 18.22 -7.7% 9,370 17,495,693
2024-01-30 20.75 20.81 19.71 19.74 -5.23% 6,345 12,750,591
2024-01-29 21.78 22.34 20.58 20.83 -4.36% 7,830 16,452,207
2024-01-26 22.4 22.4 21.66 21.78 +0.05% 6,908 15,229,145
2024-01-25 20.48 21.82 20.47 21.77 +6.14% 6,338 13,411,117
2024-01-24 20.51 20.9 19.7 20.51 +0.39% 9,806 19,927,122
2024-01-23 20.66 20.9 19.86 20.43 -1.92% 14,319 29,007,988
2024-01-22 22.88 23.3 20.63 20.83 -8.96% 11,109 24,149,723
2024-01-19 23.39 23.86 22.84 22.88 -2.1% 5,266 12,213,342
2024-01-18 24.03 24.3 22.59 23.37 -2.91% 10,695 25,035,655
2024-01-17 24.22 24.75 24.02 24.07 -1.59% 5,804 14,126,113
2024-01-16 24.54 24.89 24.17 24.46 -0.29% 4,573 11,195,345
2024-01-15 24.53 24.78 24.35 24.53 0% 4,209 10,347,535
2024-01-12 24.34 24.98 24.34 24.53 -0.16% 4,823 11,926,744
2024-01-11 24.55 24.85 24.35 24.57 -0.32% 4,972 12,213,397
2024-01-10 24.96 25 24.29 24.65 -0.2% 7,195 17,761,925
2024-01-09 24.48 24.87 24.39 24.7 +1.31% 6,119 15,079,583
2024-01-08 24.51 25.09 24.36 24.38 -1.49% 4,676 11,467,389
2024-01-05 25.01 25.35 24.56 24.75 -1.04% 6,011 14,954,977
2024-01-04 24.83 25.13 24.83 25.01 +0.08% 4,246 10,624,927
2024-01-03 24.85 25.08 24.7 24.99 -0.36% 6,169 15,374,587
2024-01-02 24.79 25.2 24.76 25.08 +1.25% 11,226 28,102,445

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

шИкхПСхКихКЫ 600893

2024年至今

цнгхТМчФЯцАБ 605069

2024年一季度

цМпх╛╖хМ╗чЦЧ 603301

近半年

цмзшО▒цЦ░цЭР 688530

2024年一季度

шГЬшУЭшВбф╗╜ 300843

2022-2023两年

ф║дхдзцАЭшп║ 300851

近半年

ц░╕цЭ░цЦ░цЭР 603271

近三个月

хдкш╛░хЕЙ 300570

近半年

хЖахЖЬшВбф╗╜ 600251

近期数据

хИйцЯПчЙ╣ 605167

近三个月

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
元宇宙
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
虚拟现实
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

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