х╣┐шБФшИкчй║ 300900

数据更新至:

添加到对比分析

21.74 +0.69%

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

21.74
+0.69% +0.15
21.59
开盘价
22.35
最高价
21.35
最低价
89,085
成交量
数据更新至: 2025-03-25

技术指标

22.88
MA5 (5日均线)
22.53
MA10 (10日均线)
21.91
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 21.59 22.35 21.35 21.74 +0.69% 89,085 195,543,321
2025-03-24 22.7 22.7 21 21.59 -4.97% 203,645 440,943,361
2025-03-21 24.2 24.55 22.65 22.72 -10.34% 382,311 899,394,877
2025-03-20 23 27 22.64 25.34 +10.13% 483,372 1,205,380,730
2025-03-19 23.4 23.76 22.7 23.01 -2.62% 156,501 361,166,800
2025-03-18 22.72 24.04 22.52 23.63 +3.28% 226,163 528,227,010
2025-03-17 22.94 23.17 22.45 22.88 +3.2% 205,699 469,967,043
2025-03-14 20.9 22.5 20.88 22.17 +5.62% 208,073 456,592,210
2025-03-13 21.11 21.21 20.4 20.99 -0.9% 78,037 161,858,050
2025-03-12 21.5 21.77 21.15 21.18 -1.58% 63,649 135,924,396
2025-03-11 21.07 21.63 20.95 21.52 +1.13% 67,984 144,824,937
2025-03-10 21.32 21.69 21.2 21.28 -0.05% 48,906 104,569,464
2025-03-07 21 21.97 21 21.29 -0.28% 109,895 236,541,032
2025-03-06 21.68 21.74 21.23 21.35 -1.11% 94,124 201,360,363
2025-03-05 21.41 21.74 21.33 21.59 +0.19% 69,671 150,210,645
2025-03-04 20.82 21.68 20.73 21.55 +3.61% 73,238 156,898,134
2025-03-03 20.52 21.15 20.31 20.8 +1.96% 53,650 112,024,235
2025-02-28 21.59 21.63 20.29 20.4 -5.12% 59,724 124,333,973
2025-02-27 21.89 21.89 21.1 21.5 -1.01% 56,281 120,649,546
2025-02-26 21.6 21.8 21.4 21.72 +0.6% 72,737 157,173,843
2025-02-25 21.14 21.93 21.14 21.59 +0.23% 95,952 207,576,093
2025-02-24 20.91 21.76 20.77 21.54 +3.21% 112,424 240,675,504
2025-02-21 20.82 21.28 20.62 20.87 -0.38% 90,532 188,886,121
2025-02-20 20.42 21.06 20.38 20.95 +2.7% 56,271 117,219,490
2025-02-19 19.78 20.45 19.78 20.4 +2.51% 41,558 84,236,822
2025-02-18 20.71 20.81 19.87 19.9 -4.28% 54,995 111,861,498
2025-02-17 20.78 21.18 20.56 20.79 -0.53% 47,970 100,027,091
2025-02-14 20.79 21.09 20.44 20.9 -0.24% 66,117 137,404,293
2025-02-13 20.82 21.6 20.8 20.95 +0.72% 88,065 186,452,921
2025-02-12 20.3 20.9 20.23 20.8 +1.96% 69,470 143,094,723
2025-02-11 20.5 20.61 20.23 20.4 -0.97% 45,985 93,686,852
2025-02-10 20.2 20.6 20.09 20.6 +1.98% 60,612 123,680,902
2025-02-07 19.74 20.48 19.7 20.2 +2.33% 75,647 152,772,598
2025-02-06 19.5 19.75 19.2 19.74 +2.17% 48,558 95,161,894
2025-02-05 19.07 19.47 18.75 19.32 +3.09% 43,030 82,482,958
2025-01-27 19.17 19.18 18.74 18.74 -1.06% 32,525 61,488,053
2025-01-24 18.64 19.07 18.51 18.94 +1.39% 61,490 115,804,112
2025-01-23 18.9 19.39 18.6 18.68 -3.66% 114,380 217,485,042
2025-01-22 19.67 19.67 19.28 19.39 -1.57% 30,464 59,203,103
2025-01-21 19.8 19.97 19.42 19.7 -0.66% 46,962 91,997,482
2025-01-20 20.11 20.33 19.8 19.83 -1.29% 47,094 94,206,708
2025-01-17 20.03 20.28 19.82 20.09 +0.15% 31,884 64,040,270
2025-01-16 20.35 20.59 19.8 20.06 -0.74% 45,104 91,076,314
2025-01-15 20.49 20.66 20.19 20.21 -1.61% 38,636 78,907,806
2025-01-14 19.65 20.66 19.65 20.54 +4.58% 55,786 113,233,124
2025-01-13 19.1 19.97 18.94 19.64 +0.72% 35,024 68,412,155
2025-01-10 20.06 20.35 19.5 19.5 -3.7% 36,094 72,244,752
2025-01-09 19.8 20.54 19.75 20.25 +1.25% 52,469 106,049,407
2025-01-08 19.6 20.39 19.21 20 +0.86% 54,840 107,978,343
2025-01-07 19.35 19.93 19.28 19.83 +2.85% 38,961 76,025,844
2025-01-06 19.45 19.56 19 19.28 -0.62% 42,885 82,685,356
2025-01-03 20.62 20.86 19.4 19.4 -5.87% 67,433 134,818,575
2025-01-02 21.76 21.79 20.41 20.61 -6.32% 75,062 158,427,620
2024-12-31 22.11 22.53 21.61 22 -1.79% 93,931 206,692,211
2024-12-30 21.81 22.49 21.74 22.4 +0.04% 121,971 269,777,676
2024-12-27 24.19 24.83 22.13 22.39 +3.99% 193,637 447,050,414
2024-12-26 21.14 22.08 21.14 21.53 +1.84% 61,456 133,359,809
2024-12-25 21.59 21.59 20.93 21.14 -2.49% 63,724 135,073,448
2024-12-24 21.38 21.82 21.22 21.68 +2.36% 54,288 117,092,368
2024-12-23 22 22.06 21.05 21.18 -3.81% 57,478 123,783,763
2024-12-20 21.5 22.32 21.35 22.02 +4.26% 84,650 185,275,497
2024-12-19 20.81 21.23 20.69 21.12 +0.19% 48,561 101,698,232
2024-12-18 21.11 21.34 20.81 21.08 -0.14% 43,709 92,359,988
2024-12-17 22.12 22.24 21.06 21.11 -4.48% 71,578 154,176,119
2024-12-16 22.35 22.74 21.91 22.1 -0.9% 61,327 136,683,730
2024-12-13 23.15 23.29 22.24 22.3 -4.62% 118,483 267,539,355
2024-12-12 23.1 23.73 23.05 23.38 +0.86% 92,489 216,945,373
2024-12-11 22.92 23.2 22.68 23.18 +0.91% 73,802 169,422,460
2024-12-10 23.12 23.3 22.7 22.97 +2.54% 103,771 239,391,465
2024-12-09 22.79 22.99 22.13 22.4 -1.93% 69,897 156,649,456
2024-12-06 22.99 23.13 22.44 22.84 -0.52% 68,360 155,666,739
2024-12-05 22.39 23.2 22.28 22.96 +2.55% 71,798 163,239,876
2024-12-04 22.75 22.92 22.21 22.39 -2.01% 54,928 123,932,932
2024-12-03 23.1 23.1 22.54 22.85 -1.25% 68,518 156,269,901
2024-12-02 22.95 23.22 22.84 23.14 +0.87% 84,630 195,045,098
2024-11-29 22.74 23.35 22.51 22.94 +0.17% 77,125 176,821,618
2024-11-28 23.04 23.48 22.71 22.9 -0.61% 96,915 223,416,967
2024-11-27 21.4 23.04 20.95 23.04 +7.21% 124,830 274,956,489
2024-11-26 21.59 21.95 21.41 21.49 -0.6% 49,343 106,794,141
2024-11-25 21.64 21.87 21.03 21.62 +0.09% 76,686 163,647,748
2024-11-22 22.98 23 21.6 21.6 -6.09% 115,817 258,593,961
2024-11-21 22.8 23.23 22.44 23 +0.79% 99,527 228,830,288
2024-11-20 22.42 23 22.3 22.82 +0.8% 99,925 227,438,685
2024-11-19 22.58 22.98 21.97 22.64 +1.16% 107,395 241,040,888
2024-11-18 22.98 23.19 21.92 22.38 -1.63% 105,204 235,604,388
2024-11-15 24.34 24.53 22.75 22.75 -6.53% 135,480 319,366,096
2024-11-14 25.21 25.41 24.33 24.34 -4.21% 103,165 254,409,618
2024-11-13 25.01 25.54 24.36 25.41 +0.83% 125,462 313,473,451
2024-11-12 26.8 27.33 25 25.2 -4.11% 226,050 585,965,418
2024-11-11 25.75 26.34 25.08 26.28 +2.1% 231,091 597,384,482
2024-11-08 25.8 26.6 25.55 25.74 +0.98% 244,507 636,669,904
2024-11-07 25.44 26.1 24.75 25.49 -2.6% 234,910 595,144,875
2024-11-06 26.61 26.96 25.8 26.17 +1.51% 415,126 1,094,003,636
2024-11-05 23.65 26.66 23.65 25.78 +9.61% 340,970 866,530,114
2024-11-04 23.22 23.74 23.14 23.52 +0.43% 132,365 310,235,231
2024-11-01 25.02 25.4 23.35 23.42 -8.19% 230,992 556,310,429
2024-10-31 25.15 25.77 24.9 25.51 +1.31% 230,349 584,688,028
2024-10-30 24.61 25.76 24.48 25.18 +0.32% 176,418 444,666,364
2024-10-29 25.69 26.2 25.05 25.1 -4.31% 226,924 578,451,243
2024-10-28 25.48 26.87 25 26.23 +2.06% 274,758 718,923,362
2024-10-25 25.79 27 25.5 25.7 -0.39% 280,437 730,204,203
2024-10-24 26.73 26.73 24.61 25.8 -7.03% 385,452 991,718,219
2024-10-23 24.51 29 24.51 27.75 +8.61% 535,012 1,426,331,328
2024-10-22 24.55 27.19 23.88 25.55 +4.5% 440,451 1,120,006,587
2024-10-21 24.32 25.86 24.25 24.45 +0.87% 470,977 1,173,038,958
2024-10-18 22.53 24.85 22.36 24.24 +6.64% 427,120 1,030,349,471
2024-10-17 22.02 24.35 21.9 22.73 +4.27% 387,692 900,860,996
2024-10-16 21.2 22.42 21.04 21.8 +0.69% 162,976 356,862,374
2024-10-15 21.15 22.56 21.04 21.65 -2.04% 221,340 480,722,471
2024-10-14 20.3 22.64 20.3 22.1 +11.11% 286,330 623,169,140
2024-10-11 21 21 19.38 19.89 -6.44% 169,166 340,609,353
2024-10-10 21.02 22.5 20.45 21.26 +5.14% 211,897 452,024,959
2024-10-09 22 22.88 20 20.22 -14.25% 264,280 575,102,595
2024-10-08 23 23.58 20.39 23.58 +19.09% 358,760 800,171,371
2024-09-30 17.8 19.96 17.51 19.8 +15.32% 225,305 422,922,862
2024-09-27 16.5 17.43 16.32 17.17 +6.18% 108,054 182,080,172
2024-09-26 15.45 16.17 15.33 16.17 +4.52% 85,161 134,839,037
2024-09-25 15.55 15.88 15.42 15.47 0% 82,488 129,064,830
2024-09-24 14.89 15.47 14.74 15.47 +4.81% 67,093 101,782,192
2024-09-23 14.82 14.95 14.7 14.76 -0.61% 25,753 38,175,286
2024-09-20 14.99 15.09 14.71 14.85 -0.74% 31,922 47,356,421
2024-09-19 14.65 15.15 14.51 14.96 +2.68% 48,806 72,895,360
2024-09-18 14.68 14.78 14.25 14.57 -0.68% 29,660 43,004,721
2024-09-13 14.98 15.07 14.67 14.67 -1.68% 30,987 45,962,427
2024-09-12 15.06 15.33 14.91 14.92 -0.93% 34,469 52,174,461
2024-09-11 15.27 15.27 14.98 15.06 -1.89% 44,602 67,214,637
2024-09-10 15.65 15.82 15.07 15.35 -1.41% 58,730 90,350,445
2024-09-09 15.25 15.73 14.97 15.57 +1.04% 60,666 93,662,085
2024-09-06 16 16.13 15.36 15.41 -3.32% 84,888 133,542,336
2024-09-05 15.3 16.21 15.3 15.94 +5.01% 141,464 224,050,756
2024-09-04 15.34 16.09 15.18 15.18 +0.86% 106,228 165,187,854
2024-09-03 14.78 15.43 14.78 15.05 +1.96% 55,721 84,228,412
2024-09-02 15.25 15.33 14.76 14.76 -3.66% 53,624 80,474,165
2024-08-30 14.86 15.56 14.79 15.32 +3.03% 77,421 118,233,058
2024-08-29 14.27 15.21 14 14.87 -1.39% 84,839 125,644,232
2024-08-28 15.15 15.38 15.01 15.08 +0.07% 42,922 65,287,505
2024-08-27 15.65 15.65 15.05 15.07 -4.01% 52,993 80,683,859
2024-08-26 15.39 15.77 15.33 15.7 +2.01% 55,546 86,725,086
2024-08-23 15.61 15.69 15.16 15.39 -0.9% 50,465 77,617,692
2024-08-22 15.72 16.05 15.51 15.53 -1.21% 56,974 89,570,736
2024-08-21 15.82 15.94 15.65 15.72 -0.63% 33,911 53,466,096
2024-08-20 16.26 16.28 15.72 15.82 -2.41% 43,556 69,397,809
2024-08-19 16.33 16.52 16.16 16.21 -0.92% 48,805 79,355,844
2024-08-16 16.76 16.79 16.25 16.36 -1.56% 57,686 95,014,816
2024-08-15 16.6 16.89 16.36 16.62 -0.48% 60,587 100,823,024
2024-08-14 17 17.18 16.66 16.7 -2.34% 60,232 101,619,177
2024-08-13 16.98 17.18 16.78 17.1 +1.3% 64,639 109,773,532
2024-08-12 17.58 17.6 16.73 16.88 -3.04% 83,832 142,197,735
2024-08-09 17.38 17.87 17.15 17.41 +1.4% 109,800 192,641,891
2024-08-08 18.29 18.39 17.13 17.17 -6.79% 167,126 292,982,638
2024-08-07 18.8 19.1 18.29 18.42 +0.71% 206,749 385,904,586
2024-08-06 17.76 18.5 17.37 18.29 +4.63% 161,218 291,049,926
2024-08-05 17.91 18.69 17.4 17.48 -4.53% 160,091 288,179,763
2024-08-02 18.44 19.18 18.25 18.31 -1.4% 202,380 377,650,501
2024-08-01 18.02 18.78 18.01 18.57 +2.54% 184,033 340,144,226
2024-07-31 17.25 18.44 17.22 18.11 +4.02% 184,550 328,436,240
2024-07-30 17.5 17.75 17.23 17.41 -1.69% 150,396 262,722,728
2024-07-29 16.8 17.82 16.73 17.71 +4.55% 184,055 317,775,089
2024-07-26 15.97 17.1 15.93 16.94 +6.54% 140,941 234,974,353
2024-07-25 15.33 16.13 15.31 15.9 +1.92% 75,667 119,579,009
2024-07-24 15.44 16.09 15.3 15.6 +0.32% 71,052 111,450,863
2024-07-23 16.1 16.16 15.52 15.55 -3.83% 56,799 89,927,585
2024-07-22 16.12 16.42 16.04 16.17 +0.37% 46,709 75,664,002
2024-07-19 16.25 16.42 16.02 16.11 -0.92% 53,360 86,404,406
2024-07-18 16 16.4 15.7 16.26 +0.93% 76,070 122,151,565
2024-07-17 16.73 16.73 16.08 16.11 -3.42% 58,866 95,612,191
2024-07-16 16.8 16.84 16.45 16.68 -0.95% 59,449 98,925,116
2024-07-15 17.22 17.34 16.77 16.84 -2.21% 48,441 82,250,692
2024-07-12 17.2 17.4 17.11 17.22 -0.81% 51,078 88,161,484
2024-07-11 17.37 17.55 17.17 17.36 +2.54% 74,651 129,645,334
2024-07-10 16.77 17.24 16.7 16.93 +0.36% 59,556 101,305,023
2024-07-09 16.49 17.04 16.2 16.87 +1.93% 74,635 124,546,742
2024-07-08 17.2 17.27 16.44 16.55 -3.78% 62,697 104,499,844
2024-07-05 17.06 17.28 16.66 17.2 +1.12% 57,811 98,527,305
2024-07-04 17.47 17.74 16.91 17.01 -3.08% 74,193 128,135,472
2024-07-03 18.13 18.24 17.49 17.55 -3.36% 76,486 135,245,306
2024-07-02 18.6 18.75 18.08 18.16 -2.37% 70,149 128,956,106
2024-07-01 18.45 18.88 18.2 18.6 -0.69% 74,082 136,708,413
2024-06-28 17.89 19.28 17.89 18.73 +4.11% 157,567 297,542,101
2024-06-27 18.6 18.66 17.97 17.99 -3.95% 71,764 131,063,854
2024-06-26 18.27 18.76 17.92 18.73 +1.13% 88,370 162,261,302
2024-06-25 18.23 19 18.11 18.52 -27.4% 115,019 214,186,098
2024-06-24 26.01 27.37 25.35 25.51 -2.97% 81,507 213,429,370
2024-06-21 26.6 26.98 26.22 26.29 +1.62% 79,797 212,141,002
2024-06-20 27 27.16 25.87 25.87 -5.48% 89,715 236,956,691
2024-06-19 26.9 28.05 26.9 27.37 +1.07% 122,370 336,860,430
2024-06-18 26.48 27.3 26.31 27.08 +2.46% 87,519 235,974,584
2024-06-17 26.33 26.87 26.23 26.43 +0.19% 68,498 181,389,884
2024-06-14 26.71 26.73 26.16 26.38 -1.24% 60,459 159,434,132
2024-06-13 27 27.11 26.43 26.71 -1.44% 71,115 190,178,629
2024-06-12 26.33 27.23 26.33 27.1 +1.65% 71,604 192,861,482
2024-06-11 26.11 26.85 25.78 26.66 +0.15% 63,028 165,958,975
2024-06-07 26.46 26.8 26.04 26.62 +1.88% 72,249 190,997,639
2024-06-06 27.74 27.88 26 26.13 -6.28% 129,803 344,236,411
2024-06-05 28.89 29.39 27.87 27.88 -4.29% 96,835 276,778,569
2024-06-04 28.93 29.49 28.58 29.13 -1.12% 82,204 238,385,388
2024-06-03 29.29 30.17 29.08 29.46 -0.1% 112,200 332,059,452
2024-05-31 28.2 29.64 28.18 29.49 +5.28% 138,913 403,211,034
2024-05-30 27.94 28.48 27.53 28.01 -0.43% 70,073 197,195,896
2024-05-29 28.18 28.68 27.84 28.13 +0.75% 71,243 200,422,517
2024-05-28 28.5 28.91 27.92 27.92 -3.19% 95,733 270,825,055
2024-05-27 28.39 28.88 28.04 28.84 +0.31% 92,026 261,554,019
2024-05-24 30.82 30.83 28.71 28.75 -9.59% 174,434 513,525,261
2024-05-23 32.48 32.98 31.64 31.8 -0.93% 165,906 537,998,151
2024-05-22 31.87 32.53 31.26 32.1 +0.6% 139,537 444,826,008
2024-05-21 33.38 33.51 31.58 31.91 -6.15% 181,538 587,293,823
2024-05-20 32.22 34.26 32.22 34 +3.34% 249,243 837,213,889
2024-05-17 31.58 34.04 30.75 32.9 +6.78% 253,263 816,974,853
2024-05-16 30.7 32.21 30.69 30.81 -1.34% 157,634 494,709,147
2024-05-15 29.8 31.97 29.5 31.23 +3.41% 176,326 549,045,183
2024-05-14 29.88 30.27 29.3 30.2 +1.58% 111,731 333,707,999
2024-05-13 30.16 30.93 29.48 29.73 -4.1% 131,567 395,637,386
2024-05-10 31.61 32.49 30.8 31 -4.08% 185,267 587,294,957
2024-05-09 30.8 32.45 30.1 32.32 +4.22% 237,662 739,102,595
2024-05-08 31.68 32 30.85 31.01 -6.71% 230,277 723,203,751
2024-05-07 32.6 34.25 31.54 33.24 +6.37% 350,093 1,147,432,977
2024-05-06 28.35 32.88 28.31 31.25 +12.29% 281,913 863,826,933
2024-04-30 29.94 29.95 27.59 27.83 -7.02% 198,614 562,649,984
2024-04-29 30.3 30.93 29.5 29.93 -3.82% 273,295 819,046,513
2024-04-26 32.16 34.46 30.6 31.12 -2.84% 368,067 1,212,567,744
2024-04-25 33.95 35.65 31.51 32.03 +2.66% 357,929 1,187,370,889
2024-04-24 27.61 31.7 27.61 31.2 +6.27% 284,385 852,625,910
2024-04-23 27.09 30.47 27.08 29.36 +7% 215,857 626,830,553
2024-04-22 27.95 28.26 27.1 27.44 -4.06% 141,117 389,228,864
2024-04-19 26.69 28.6 26.5 28.6 +5.89% 228,389 635,095,343
2024-04-18 25.2 28.84 25.05 27.01 +8.82% 218,801 584,107,725
2024-04-17 23.2 24.9 23.2 24.82 +8.81% 98,000 239,486,215
2024-04-16 23.76 23.91 22.28 22.81 -6.05% 84,079 195,118,710
2024-04-15 24.35 24.94 23.58 24.28 -0.41% 76,443 187,236,228
2024-04-12 24.72 25.15 24.31 24.38 -2.17% 71,243 175,344,244
2024-04-11 25.5 25.8 24.57 24.92 -6.84% 113,099 283,571,526
2024-04-10 25.82 27.09 24.95 26.75 +2.37% 131,912 342,908,064
2024-04-09 26.26 27.09 25.8 26.13 -0.61% 88,301 232,916,228
2024-04-08 27.49 27.97 26.26 26.29 -4.75% 104,261 278,195,411
2024-04-03 27.3 28.33 26.69 27.6 -4.17% 158,754 435,643,715
2024-04-02 28.48 31.2 28.3 28.8 +2.27% 274,798 814,253,134
2024-04-01 28.3 28.72 27.66 28.16 -2.56% 147,084 412,141,948
2024-03-29 28.51 29.58 28.15 28.9 -0.96% 180,200 520,036,667
2024-03-28 26.66 30.01 26.66 29.18 +14.39% 277,359 791,078,956
2024-03-27 25.87 26.82 24.73 25.51 -2.34% 128,224 328,516,911
2024-03-26 26.1 26.82 25.7 26.12 -1.99% 96,260 251,445,337
2024-03-25 26.88 27.97 26.53 26.65 -0.86% 96,941 264,086,110
2024-03-22 27.7 27.9 26.68 26.88 -6.63% 150,831 411,694,867
2024-03-21 28 30.04 27.05 28.79 +0.7% 228,955 651,833,368
2024-03-20 28.07 29.12 27.75 28.59 +3.03% 171,755 488,703,526
2024-03-19 28.28 29.3 27.58 27.75 -5.45% 173,611 490,481,368
2024-03-18 25.13 29.72 25.08 29.35 +14.83% 244,884 687,162,950
2024-03-15 23.83 26.03 23.83 25.56 +8.03% 133,957 336,018,138
2024-03-14 25.2 25.75 23.15 23.66 -4.48% 115,152 276,518,155
2024-03-13 22.67 26.28 22.58 24.77 +13.11% 183,382 449,315,141
2024-03-12 20.52 22.14 20.5 21.9 +6.67% 67,116 143,286,017
2024-03-11 20.01 20.68 19.9 20.53 +2.6% 32,271 65,694,448
2024-03-08 19.56 20.01 19.56 20.01 +2.56% 22,454 44,549,019
2024-03-07 20.2 20.26 19.47 19.51 -3.18% 27,832 55,072,853
2024-03-06 20.06 20.65 19.7 20.15 -1.03% 30,429 60,851,379
2024-03-05 19.87 20.88 19.77 20.36 +1.8% 44,618 91,370,141
2024-03-04 20.26 20.42 19.75 20 -1.19% 25,877 51,781,182
2024-03-01 19.46 20.37 19.41 20.24 +4.55% 36,805 73,145,412
2024-02-29 18.45 19.36 18.4 19.36 +3.58% 32,591 62,100,370
2024-02-28 20.3 20.89 18.58 18.69 -7.93% 47,030 92,741,838
2024-02-27 19.96 20.31 19.68 20.3 +2.42% 24,586 49,060,538
2024-02-26 19.34 20.12 19.16 19.82 +2.8% 29,395 57,820,214
2024-02-23 18.88 19.29 18.69 19.28 +2.72% 26,215 49,897,262
2024-02-22 18.38 18.91 18.38 18.77 +1.3% 23,706 44,281,576
2024-02-21 18.03 18.96 17.97 18.53 +1.7% 27,516 51,132,386
2024-02-20 18.31 18.31 17.86 18.22 -0.55% 19,614 35,480,296
2024-02-19 17.93 18.57 17.89 18.32 +2.86% 30,217 55,018,053
2024-02-08 16.55 18.1 16.3 17.81 +8.86% 40,404 69,938,878
2024-02-07 16.62 16.98 16.03 16.36 +0.18% 37,169 61,510,779
2024-02-06 15.52 16.46 14.72 16.33 +4.15% 40,695 63,493,775
2024-02-05 16.97 17.1 15.37 15.68 -9.52% 38,864 62,582,142
2024-02-02 18.68 18.84 16.54 17.33 -7.23% 35,800 63,148,840
2024-02-01 18.59 19.08 18.22 18.68 -1.74% 23,474 43,806,042
2024-01-31 19.77 19.87 19 19.01 -5.19% 26,192 50,662,583
2024-01-30 20.27 20.66 20 20.05 -2.05% 17,417 35,452,371
2024-01-29 21.07 21.29 20.43 20.47 -1.96% 16,350 33,839,592
2024-01-26 21.35 21.35 20.68 20.88 -0.85% 15,607 32,706,151
2024-01-25 20.38 21.15 20.16 21.06 +3.24% 23,739 49,250,403
2024-01-24 20.32 20.41 19.36 20.4 +1.39% 26,274 52,221,335
2024-01-23 19.83 20.28 19.5 20.12 +1.31% 23,601 46,995,987
2024-01-22 21.43 21.48 19.76 19.86 -7.24% 30,454 62,464,474
2024-01-19 21.9 21.95 21.39 21.41 -2.1% 20,101 43,558,872
2024-01-18 22.29 22.34 21.15 21.87 -2.15% 27,998 60,550,242
2024-01-17 23.16 23.26 22.34 22.35 -3.71% 17,044 38,780,799
2024-01-16 23.38 23.47 22.9 23.21 -0.85% 21,106 48,935,268
2024-01-15 23.6 23.6 23.15 23.41 -1.6% 19,021 44,507,873
2024-01-12 23.68 23.95 23.45 23.79 +0.3% 24,088 57,092,821
2024-01-11 23.48 23.77 23.16 23.72 +0.76% 27,505 64,557,161
2024-01-10 23.5 23.75 22.95 23.54 -0.08% 17,936 42,045,368
2024-01-09 23.56 23.77 23.34 23.56 0% 18,710 44,054,259
2024-01-08 24.25 24.25 23.54 23.56 -2.56% 20,370 48,400,064
2024-01-05 24.62 24.89 24.08 24.18 -2.18% 23,915 58,497,477
2024-01-04 24.72 24.95 24.55 24.72 +0.12% 19,325 47,756,568
2024-01-03 24.85 24.88 24.48 24.69 -0.64% 21,497 53,012,091
2024-01-02 24.67 25.19 24.56 24.85 +0.69% 26,619 66,449,367

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╣Рх┐ГхМ╗чЦЧ 300562

近三个月

ф╕Зц│╜шВбф╗╜ 000534

近半年

ф╕Йх│░чОпхвГ 601827

近三个月

ф╗БхТМшНпф╕Ъ 000650

2022-2023两年

шБФчОпшНпф╕Ъ 600513

2023年全年

цЦ░хЕГчзСцКА 300472

近期数据

ч┤вхоЭшЫЛчЩ╜ 603231

近半年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

近期数据

х┐Ех╛ЧчзСцКА 605298

2023年全年

хНЪчбХчзСцКА 300951

2023年全年

热门概念板块

生物医药
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
半导体

хглхЕ░х╛о (600460)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
数字经济

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