чаФхеешВбф╗╜ 300923

数据更新至:

添加到对比分析

20.95 -0.62%

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

20.95
-0.62% -0.13
22.1
开盘价
22.1
最高价
20.16
最低价
15,824
成交量
数据更新至: 2025-03-25

技术指标

21.85
MA5 (5日均线)
21.82
MA10 (10日均线)
21.42
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 22.1 22.1 20.16 20.95 -0.62% 15,824 33,221,838
2025-03-24 22.09 22.33 20.52 21.08 -4.66% 21,338 45,241,729
2025-03-21 22.66 22.66 21.9 22.11 -2.43% 13,894 30,834,104
2025-03-20 22.45 23.07 22.18 22.66 +1.03% 16,951 38,416,397
2025-03-19 22.57 22.78 22.33 22.43 -0.75% 17,633 39,644,523
2025-03-18 21.99 22.7 21.98 22.6 +2.77% 23,714 53,289,202
2025-03-17 21.79 22.2 21.56 21.99 +1.71% 18,795 41,268,769
2025-03-14 21.25 21.7 20.99 21.62 +1.69% 13,365 28,626,080
2025-03-13 21.39 21.51 20.82 21.26 -1.07% 10,696 22,571,060
2025-03-12 21.39 21.8 21.36 21.49 +0.47% 7,897 16,958,188
2025-03-11 21.15 21.47 21.04 21.39 -0.23% 8,006 17,031,482
2025-03-10 21.38 21.62 21.12 21.44 +0.42% 10,347 22,170,332
2025-03-07 21.36 21.48 21.11 21.35 -0.61% 11,741 25,027,555
2025-03-06 21.05 21.5 20.95 21.48 +2.87% 17,854 38,062,681
2025-03-05 20.84 20.99 20.32 20.88 +0.38% 10,665 22,010,062
2025-03-04 20.39 20.83 20.35 20.8 +1.96% 10,883 22,493,058
2025-03-03 20.44 20.96 20.29 20.4 +0.49% 10,619 21,921,683
2025-02-28 20.92 20.99 20.27 20.3 -3.43% 8,547 17,573,933
2025-02-27 21.18 21.26 20.6 21.02 -0.19% 10,807 22,559,244
2025-02-26 20.96 21.24 20.89 21.06 +0.33% 10,652 22,456,234
2025-02-25 21.1 21.2 20.88 20.99 -1.04% 8,417 17,703,311
2025-02-24 20.76 21.25 20.58 21.21 +1.53% 14,676 30,829,757
2025-02-21 20.89 20.9 20.55 20.89 0% 10,679 22,164,784
2025-02-20 20.61 20.95 20.61 20.89 +1.06% 10,629 22,094,732
2025-02-19 20.1 20.75 20.1 20.67 +2.02% 7,680 15,825,617
2025-02-18 21 21.09 20.07 20.26 -2.5% 8,931 18,304,762
2025-02-17 20.4 20.85 20.33 20.78 +1.71% 12,506 25,843,221
2025-02-14 20.48 20.56 20.24 20.43 +0.79% 7,486 15,285,989
2025-02-13 20.68 20.8 20.24 20.27 -2.22% 9,510 19,402,730
2025-02-12 20.77 20.81 20.46 20.73 -0.19% 9,829 20,301,834
2025-02-11 20.85 20.91 20.58 20.77 -0.24% 7,667 15,897,392
2025-02-10 20.58 20.84 20.31 20.82 +1.66% 9,536 19,632,450
2025-02-07 20.56 20.72 20.23 20.48 +0.49% 11,378 23,318,911
2025-02-06 20.04 20.4 19.85 20.38 +1.8% 10,936 22,088,601
2025-02-05 19.73 20.12 19.73 20.02 +1.99% 9,065 18,113,956
2025-01-27 19.94 20.1 19.63 19.63 -1.21% 8,649 17,184,763
2025-01-24 19.52 19.88 19.43 19.87 +1.43% 10,052 19,797,430
2025-01-23 19.55 19.92 19.44 19.59 +0.36% 8,538 16,865,148
2025-01-22 19.43 19.58 19.17 19.52 0% 7,875 15,287,845
2025-01-21 19.72 19.95 19.28 19.52 -0.81% 8,645 16,887,805
2025-01-20 19.3 19.72 19.01 19.68 +2.93% 13,022 25,365,108
2025-01-17 19.2 19.24 18.86 19.12 +0.1% 8,718 16,643,193
2025-01-16 19.28 19.44 18.95 19.1 +0.21% 9,745 18,697,913
2025-01-15 19.43 19.48 19.06 19.06 -0.99% 11,039 21,189,708
2025-01-14 18.44 19.25 18.22 19.25 +5.42% 13,273 25,137,649
2025-01-13 18.1 18.49 17.57 18.26 +0.66% 9,269 16,732,493
2025-01-10 18.66 18.94 18.09 18.14 -3.2% 10,043 18,599,293
2025-01-09 18.65 18.84 18.4 18.74 +0.48% 7,782 14,548,621
2025-01-08 18.82 18.94 17.99 18.65 -1.06% 14,577 27,001,757
2025-01-07 18.01 18.86 18.01 18.85 +3.74% 16,168 29,952,996
2025-01-06 17.88 18.38 17.03 18.17 +0.5% 17,002 30,507,194
2025-01-03 19.04 19.24 18.01 18.08 -4.99% 18,330 33,908,173
2025-01-02 19.3 19.85 18.85 19.03 -2.01% 17,442 33,733,007
2024-12-31 20.63 20.77 19.36 19.42 -4.33% 22,972 45,351,574
2024-12-30 20.66 20.7 19.95 20.3 -1.46% 11,535 23,435,456
2024-12-27 20.46 20.84 20.46 20.6 +0.54% 9,894 20,462,979
2024-12-26 20.24 20.85 20.15 20.49 +0.89% 12,428 25,636,885
2024-12-25 20.96 21.08 20.01 20.31 -4.65% 23,063 47,097,541
2024-12-24 20.69 21.45 20.54 21.3 +4.77% 25,676 54,292,309
2024-12-23 22.07 22.08 20.26 20.33 -7.88% 26,947 56,499,758
2024-12-20 21.48 22.29 21.3 22.07 +2.89% 14,441 31,782,381
2024-12-19 21.17 21.54 21 21.45 +0.33% 11,586 24,646,603
2024-12-18 21.63 21.8 20.85 21.38 -1.06% 14,747 31,527,714
2024-12-17 23.02 23.38 21.52 21.61 -5.55% 24,537 54,211,535
2024-12-16 22.58 23.32 22.56 22.88 +1.33% 19,860 45,602,429
2024-12-13 23.08 23.2 22.58 22.58 -2.67% 16,517 37,728,554
2024-12-12 23.08 23.46 22.78 23.2 +1.05% 17,654 40,775,896
2024-12-11 22.85 22.97 22.64 22.96 +0.48% 16,246 37,088,063
2024-12-10 23.5 23.57 22.8 22.85 -0.44% 26,559 61,339,082
2024-12-09 23.15 23.2 22.63 22.95 +0.39% 25,136 57,648,650
2024-12-06 22.78 22.86 22.3 22.86 +0.62% 20,300 45,993,962
2024-12-05 22.49 22.88 22.4 22.72 +0.93% 17,082 38,740,130
2024-12-04 22.65 22.92 22.28 22.51 -1.66% 22,950 51,946,448
2024-12-03 22.54 23.12 22.54 22.89 +1.1% 22,815 52,148,203
2024-12-02 22.5 22.88 22.5 22.64 +1.25% 21,163 47,914,213
2024-11-29 21.87 22.46 21.73 22.36 +2.1% 21,556 47,837,331
2024-11-28 21.73 22.17 21.7 21.9 +0.88% 14,528 31,916,683
2024-11-27 21.33 21.79 20.63 21.71 +1.73% 15,158 32,061,428
2024-11-26 21.68 21.95 21.23 21.34 -1.66% 11,234 24,260,408
2024-11-25 21.22 21.7 21.06 21.7 +2.26% 12,450 26,661,226
2024-11-22 22.35 22.57 21.1 21.22 -5.56% 21,752 47,634,717
2024-11-21 22.3 22.55 22.02 22.47 +1.31% 18,849 42,092,845
2024-11-20 21.48 22.2 21.48 22.18 +2.73% 18,218 39,932,419
2024-11-19 21.1 21.59 20.88 21.59 +3.05% 15,811 33,609,187
2024-11-18 21.79 22 20.71 20.95 -3.81% 20,338 43,004,563
2024-11-15 22 22.44 21.63 21.78 -1.4% 21,658 47,839,139
2024-11-14 22.9 23.2 21.98 22.09 -4.16% 27,508 61,798,656
2024-11-13 22.73 23.15 22.17 23.05 +2.4% 43,096 97,854,452
2024-11-12 22.37 23.17 22.16 22.51 +0.63% 41,897 94,957,538
2024-11-11 21.86 22.38 21.61 22.37 +2.9% 23,083 51,037,319
2024-11-08 22.19 22.2 21.55 21.74 -0.41% 23,138 50,582,098
2024-11-07 20.97 21.85 20.97 21.83 +2.97% 18,974 40,883,643
2024-11-06 21.11 21.43 20.95 21.2 +0.43% 18,604 39,521,936
2024-11-05 20.75 21.26 20.52 21.11 +1.73% 19,676 41,316,988
2024-11-04 19.99 20.79 19.99 20.75 +3.8% 17,946 36,907,389
2024-11-01 21.11 21.29 19.91 19.99 -5.71% 28,822 58,777,806
2024-10-31 21.03 21.31 20.88 21.2 +0.86% 17,049 36,059,821
2024-10-30 21.37 21.46 20.62 21.02 -1.64% 24,275 51,036,156
2024-10-29 22.35 22.47 21.33 21.37 -4.21% 27,985 60,878,186
2024-10-28 21.95 22.31 21.89 22.31 +1.41% 22,336 49,434,134
2024-10-25 21.94 22.11 21.68 22 -0.23% 25,644 56,159,071
2024-10-24 22.28 22.38 21.78 22.05 -1.03% 15,027 33,065,553
2024-10-23 22.83 22.85 22.11 22.28 -1.33% 22,437 50,382,702
2024-10-22 22.26 22.63 22.07 22.58 +1.35% 25,779 57,752,019
2024-10-21 21.8 22.43 21.75 22.28 +2.67% 30,643 67,951,072
2024-10-18 20.98 21.99 20.98 21.7 +3.43% 26,075 56,061,913
2024-10-17 21.2 21.65 20.97 20.98 +0.05% 19,700 41,908,434
2024-10-16 20.8 21.5 20.61 20.97 +0.29% 20,671 43,815,360
2024-10-15 21.35 21.65 20.91 20.91 -2.06% 24,022 51,183,113
2024-10-14 20.58 21.35 20.58 21.35 +3.64% 24,982 52,761,890
2024-10-11 21.91 21.97 20.31 20.6 -6.15% 34,214 71,772,808
2024-10-10 21.72 22.93 21.41 21.95 +3.05% 42,797 94,814,632
2024-10-09 24.06 24.06 21.3 21.3 -16.7% 58,636 133,424,397
2024-10-08 27 27 22.79 25.57 +12.4% 99,519 243,249,726
2024-09-30 20.66 23.1 20.02 22.75 +14.9% 89,712 193,168,412
2024-09-27 19.18 20.08 18.89 19.8 +4.93% 48,248 93,987,929
2024-09-26 18.46 18.93 18.2 18.87 +3.06% 28,796 53,360,936
2024-09-25 18.43 18.68 18.22 18.31 +0.77% 27,446 50,684,781
2024-09-24 17.84 18.26 17.7 18.17 +1.85% 20,472 36,962,628
2024-09-23 18.15 18.15 17.71 17.84 -0.5% 12,218 21,841,959
2024-09-20 18.21 18.32 17.91 17.93 -1.97% 13,816 24,942,177
2024-09-19 18 18.44 17.92 18.29 +1.78% 17,392 31,783,329
2024-09-18 18.36 18.36 17.66 17.97 -0.5% 14,550 26,027,001
2024-09-13 18.37 18.46 18.04 18.06 -0.99% 15,360 28,033,067
2024-09-12 18.5 18.77 18.22 18.24 -1.35% 14,496 26,841,181
2024-09-11 18.6 18.7 18.4 18.49 -1.02% 11,435 21,184,304
2024-09-10 18.63 19.19 18.46 18.68 +1.03% 15,487 28,910,431
2024-09-09 18.59 18.66 18 18.49 -0.48% 16,751 30,811,267
2024-09-06 18.64 19.23 18.54 18.58 -0.96% 26,201 49,421,383
2024-09-05 18.59 18.98 18.46 18.76 +1.52% 18,809 35,283,609
2024-09-04 18.57 18.73 18.36 18.48 -0.81% 15,823 29,307,107
2024-09-03 18.78 18.96 18.56 18.63 +0.11% 17,505 32,782,256
2024-09-02 19.01 19.29 18.61 18.61 -2.41% 19,454 36,793,825
2024-08-30 18.68 19.3 18.64 19.07 +1.71% 31,833 60,825,357
2024-08-29 18.43 18.84 18.23 18.75 +1.35% 25,492 47,541,029
2024-08-28 18.34 18.78 18.3 18.5 +1.7% 24,567 45,649,255
2024-08-27 18.6 18.66 18.1 18.19 -2.36% 17,596 32,204,045
2024-08-26 18.56 18.75 18.25 18.63 +0.7% 18,180 33,752,148
2024-08-23 18.68 18.79 18.17 18.5 -0.75% 21,828 40,355,548
2024-08-22 19.01 19.22 18.6 18.64 -2.25% 22,350 41,998,210
2024-08-21 18.91 19.24 18.88 19.07 -0.57% 23,969 45,572,952
2024-08-20 19.7 19.79 19 19.18 -3.52% 43,504 83,857,942
2024-08-19 19.73 20.69 19.73 19.88 +0.3% 49,369 100,123,087
2024-08-16 20.54 20.92 19.8 19.82 -6.38% 59,428 120,935,907
2024-08-15 20.11 21.48 19.73 21.17 +2.22% 91,993 188,996,377
2024-08-14 19.76 21.1 19.57 20.71 +6.59% 97,290 198,978,033
2024-08-13 19.2 19.48 19.02 19.43 +1.15% 21,818 42,027,857
2024-08-12 19.35 19.63 18.89 19.21 -0.72% 31,461 60,445,883
2024-08-09 19.6 19.76 19.35 19.35 -0.87% 28,931 56,428,031
2024-08-08 20.01 20.18 19.45 19.52 -3.17% 44,850 88,072,209
2024-08-07 20.35 20.69 20.1 20.16 -2.14% 45,315 92,317,661
2024-08-06 20.31 20.62 19.9 20.6 +1.68% 52,672 106,854,789
2024-08-05 20.83 21.35 20.26 20.26 -3.75% 59,938 124,850,763
2024-08-02 22.49 22.49 21.05 21.05 -8.76% 98,887 215,156,575
2024-08-01 21.99 23.8 21.82 23.07 +1.76% 124,732 285,811,939
2024-07-31 22 23.14 21.5 22.67 -6.17% 153,531 342,508,537
2024-07-30 27.28 27.66 24.16 24.16 -20% 181,220 461,995,635
2024-07-29 28 31.7 26.68 30.2 +14.31% 211,989 622,644,585
2024-07-26 26.42 26.42 24.75 26.42 +19.98% 160,493 420,399,766
2024-07-25 18 22.02 17.8 22.02 +20% 65,508 139,369,036
2024-07-24 18.81 19.17 18.13 18.35 -6.09% 54,791 101,350,108
2024-07-23 19.81 21.08 19.28 19.54 -2.88% 75,784 151,696,376
2024-07-22 18.9 21.2 18.9 20.12 +1.62% 79,603 159,173,872
2024-07-19 18.55 20.49 17.82 19.8 +3.34% 82,174 157,120,591
2024-07-18 17.31 20.55 17.21 19.16 +5.97% 74,923 141,211,423
2024-07-17 17.88 18.17 17.55 18.08 -3.37% 45,226 80,759,471
2024-07-16 17.18 19 17.07 18.71 +6.13% 64,424 118,467,493
2024-07-15 16.7 19.37 16.32 17.63 +6.65% 48,328 86,129,252
2024-07-12 16.6 16.65 16.3 16.53 +0.12% 6,744 11,119,698
2024-07-11 15.98 16.51 15.7 16.51 +5.5% 10,552 17,098,260
2024-07-10 15.79 16 15.53 15.65 -1.88% 7,076 11,152,781
2024-07-09 15.39 16.04 15.22 15.95 +3.64% 7,429 11,625,844
2024-07-08 15.76 16 15.2 15.39 -3.99% 6,272 9,781,229
2024-07-05 15.71 16.18 15.52 16.03 +1.33% 7,655 12,174,409
2024-07-04 16.53 16.66 15.72 15.82 -4.7% 8,823 14,171,374
2024-07-03 16.88 16.97 16.5 16.6 -1.66% 5,647 9,389,093
2024-07-02 17 17.09 16.77 16.88 -0.82% 5,792 9,807,535
2024-07-01 17.08 17.17 16.66 17.02 +0.12% 6,266 10,575,286
2024-06-28 16.7 17.17 16.64 17 +1.86% 6,950 11,813,649
2024-06-27 16.98 17.03 16.63 16.69 -0.54% 8,940 15,044,002
2024-06-26 15.75 16.81 15.68 16.78 +5.8% 11,383 18,618,485
2024-06-25 15.36 16.16 15.35 15.86 +3.26% 9,302 14,763,736
2024-06-24 16.37 16.37 15.32 15.36 -6.17% 7,556 11,825,601
2024-06-21 16.44 16.74 15.96 16.37 -0.61% 7,836 12,854,320
2024-06-20 16.75 16.89 16.39 16.47 -2.2% 6,740 11,200,385
2024-06-19 16.86 17.2 16.67 16.84 -0.06% 5,422 9,147,210
2024-06-18 16.54 16.88 16.32 16.85 +3.63% 7,267 12,107,931
2024-06-17 16.35 16.52 16.06 16.26 -0.67% 4,746 7,740,810
2024-06-14 16.27 16.6 16.04 16.37 +0.24% 6,687 10,922,064
2024-06-13 16.42 16.53 16.21 16.33 -0.49% 5,768 9,454,050
2024-06-12 15.85 16.44 15.7 16.41 +3.73% 9,886 16,107,160
2024-06-11 15.75 16 15.14 15.82 +0.44% 10,279 15,987,704
2024-06-07 15.4 16.1 15.27 15.75 +3.89% 19,034 29,952,060
2024-06-06 16.2 16.28 15.12 15.16 -6.48% 11,562 17,998,764
2024-06-05 16.57 16.76 16.18 16.21 -2% 9,596 15,686,675
2024-06-04 16.88 16.97 16.08 16.54 -3.05% 15,544 25,463,075
2024-06-03 17.61 17.75 17 17.06 -3.29% 13,621 23,616,241
2024-05-31 17.17 17.76 17.13 17.64 +2.74% 9,650 16,960,741
2024-05-30 17.46 17.5 17.15 17.17 -2.66% 10,099 17,469,699
2024-05-29 17.15 17.7 17.04 17.64 +2.62% 9,810 17,202,196
2024-05-28 17.58 17.66 17.11 17.19 -2.27% 6,958 12,061,963
2024-05-27 17.26 17.64 17.09 17.59 +1.91% 7,481 12,933,320
2024-05-24 17.67 17.77 17.22 17.26 -1.37% 9,660 16,907,546
2024-05-23 18.14 18.14 17.5 17.5 -3.63% 10,502 18,603,468
2024-05-22 18.17 18.35 18 18.16 -0.06% 8,437 15,294,661
2024-05-21 18.51 18.56 18 18.17 -1.84% 10,415 18,871,334
2024-05-20 18.51 18.75 18.39 18.51 +0.22% 9,902 18,338,597
2024-05-17 18.3 18.5 18.07 18.47 +1.88% 8,318 15,280,146
2024-05-16 17.89 18.37 17.89 18.13 +1.23% 10,209 18,596,727
2024-05-15 17.9 18.29 17.9 17.91 -0.56% 12,124 21,950,504
2024-05-14 18.33 18.73 17.98 18.01 -3.69% 25,114 45,761,197
2024-05-13 18.17 19.64 17.61 18.7 +2.58% 33,055 62,582,195
2024-05-10 18.75 18.75 18.2 18.23 -1.99% 6,903 12,655,212
2024-05-09 18.4 18.92 18.36 18.6 +1.09% 9,075 16,965,000
2024-05-08 18.62 18.68 18.37 18.4 -1.02% 8,113 14,981,932
2024-05-07 18.6 18.62 18.26 18.59 0% 11,039 20,382,427
2024-05-06 18.01 18.98 18.01 18.59 +4.44% 16,264 30,189,032
2024-04-30 18.21 18.39 17.6 17.8 -1.33% 9,818 17,517,988
2024-04-29 17.71 18.1 17.64 18.04 +2.33% 11,780 21,108,162
2024-04-26 17.62 17.82 17.03 17.63 +0.92% 12,293 21,462,918
2024-04-25 17.03 17.47 17.03 17.47 +1.93% 8,934 15,470,027
2024-04-24 16.49 17.33 16.49 17.14 +3.13% 15,218 26,033,793
2024-04-23 16.1 16.92 16.1 16.62 +1.78% 11,550 19,233,347
2024-04-22 16.58 16.9 15.8 16.33 -3.37% 12,659 20,602,186
2024-04-19 16.52 17.85 16.38 16.9 +3.3% 16,042 27,335,973
2024-04-18 16.89 16.94 16.26 16.36 -3.59% 8,923 14,754,267
2024-04-17 15.25 16.99 15.2 16.97 +14.2% 14,649 23,943,154
2024-04-16 16 16.41 14.6 14.86 -8.5% 17,971 27,249,122
2024-04-15 17.82 18.05 16 16.24 -8.51% 16,893 28,128,873
2024-04-12 18.07 18.75 17.75 17.75 -4.42% 19,885 36,238,286
2024-04-11 18.12 18.57 17.5 18.57 -0.16% 19,209 34,483,866
2024-04-10 17.95 19 17.3 18.6 +2.65% 20,148 36,640,570
2024-04-09 18.05 18.59 17.95 18.12 +2.49% 10,405 18,885,197
2024-04-08 18.65 18.65 17.6 17.68 -5.05% 12,612 22,679,795
2024-04-03 18.96 18.99 18.15 18.62 -1.59% 10,911 20,224,432
2024-04-02 18.83 19.02 18.6 18.92 +0.8% 12,019 22,654,047
2024-04-01 18.32 18.78 18.26 18.77 +2.46% 13,684 25,452,046
2024-03-29 18.18 18.48 18.12 18.32 +0.77% 10,932 19,995,422
2024-03-28 17.49 18.28 17.48 18.18 +3.18% 10,999 19,850,180
2024-03-27 17.98 18.1 17.6 17.62 -2.11% 10,194 18,146,148
2024-03-26 18.17 18.32 17.62 18 -0.22% 14,160 25,518,984
2024-03-25 18.58 18.69 18.02 18.04 -2.38% 9,675 17,810,139
2024-03-22 19.05 19.08 18.2 18.48 -2.84% 10,458 19,433,753
2024-03-21 19 19.28 18.51 19.02 -0.16% 13,828 26,046,603
2024-03-20 18.85 19.11 18.8 19.05 +0.85% 18,492 35,115,492
2024-03-19 18.9 19.07 18.68 18.89 -0.26% 12,644 23,821,523
2024-03-18 18.77 18.99 18.62 18.94 +1.34% 17,780 33,488,350
2024-03-15 18.26 18.69 18.01 18.69 +0.21% 14,023 25,892,376
2024-03-14 18.45 19 18.22 18.65 +1.14% 23,410 43,738,202
2024-03-13 18.82 19.03 18.2 18.44 -3% 23,654 43,601,142
2024-03-12 19.26 19.26 18.61 19.01 -3.7% 35,160 66,625,736
2024-03-11 19.74 20.45 18.61 19.74 +1.44% 62,126 121,578,510
2024-03-08 16.98 20.49 16.8 19.46 +13.34% 71,931 134,054,416
2024-03-07 16.4 18.62 16.37 17.17 +5.02% 39,021 68,665,852
2024-03-06 15.76 16.55 15.76 16.35 +2.64% 13,857 22,465,357
2024-03-05 16.39 16.39 15.75 15.93 -2.87% 11,730 18,714,082
2024-03-04 16.63 17 15.93 16.4 -1.38% 11,535 18,823,841
2024-03-01 16.43 17.24 16.2 16.63 +1.4% 16,591 27,378,031
2024-02-29 15.27 16.49 15.18 16.4 +5.67% 21,249 33,976,982
2024-02-28 17.9 18.52 15.5 15.52 -13.05% 28,901 49,408,847
2024-02-27 16.98 17.86 16.86 17.85 +4.82% 14,628 25,501,598
2024-02-26 16.87 17.44 16.57 17.03 +1.98% 21,790 37,014,608
2024-02-23 16.02 16.72 15.77 16.7 +4.24% 17,243 28,035,484
2024-02-22 15.35 17 15.3 16.02 +5.05% 15,847 24,954,666
2024-02-21 14.25 15.71 14 15.25 +7.09% 21,727 32,784,837
2024-02-20 14 14.34 13.58 14.24 +2.01% 14,090 19,905,446
2024-02-19 13.5 14.21 13.38 13.96 +5.36% 20,283 28,077,636
2024-02-08 11.77 13.43 11.51 13.25 +11.72% 29,755 37,194,915
2024-02-07 13.35 13.39 11.41 11.86 -11.43% 32,147 39,387,759
2024-02-06 13.08 13.99 11.52 13.39 -2.76% 32,191 40,575,511
2024-02-05 16.21 16.22 13.76 13.77 -19.94% 32,892 46,596,961
2024-02-02 17.36 18.05 15.66 17.2 -0.92% 14,688 24,538,212
2024-02-01 17.7 17.93 16.92 17.36 -2.85% 12,279 21,318,308
2024-01-31 19.45 19.58 17.82 17.87 -8.12% 13,351 24,642,184
2024-01-30 20.42 20.51 19.43 19.45 -5.03% 7,970 15,871,439
2024-01-29 21.66 21.66 20.4 20.48 -4.61% 7,810 16,235,908
2024-01-26 21.68 21.72 21.29 21.47 +0.47% 9,094 19,572,291
2024-01-25 20.4 21.38 20.15 21.37 +6.11% 9,071 18,879,212
2024-01-24 19.7 20.47 19.31 20.14 +2.23% 10,985 21,951,606
2024-01-23 20.2 20.29 19.48 19.7 -2.52% 12,294 24,232,441
2024-01-22 21.58 21.64 20 20.21 -6.35% 10,329 21,552,487
2024-01-19 22.16 22.23 21.41 21.58 -1.42% 10,098 21,910,570
2024-01-18 22.83 22.89 21.4 21.89 -3.7% 12,280 26,985,296
2024-01-17 23.28 23.43 22.71 22.73 -2.36% 5,509 12,740,515
2024-01-16 23.38 23.66 22.93 23.28 -0.77% 9,289 21,553,464
2024-01-15 24 24 23.4 23.46 -0.97% 7,194 16,942,397
2024-01-12 24.19 24.45 23.69 23.69 -1.41% 6,100 14,674,456
2024-01-11 24.01 24.19 23.75 24.03 +0.38% 5,005 12,020,577
2024-01-10 24.4 24.5 23.85 23.94 -1.4% 6,139 14,794,555
2024-01-09 24.29 24.73 24.05 24.28 +0.96% 7,909 19,309,182
2024-01-08 24.82 24.9 24.05 24.05 -1.84% 6,931 16,819,875
2024-01-05 24.87 25.12 24.32 24.5 -1.41% 6,867 16,931,506
2024-01-04 24.64 24.86 24.5 24.85 +0.44% 6,369 15,712,494
2024-01-03 24.89 24.92 24.51 24.74 -0.88% 7,043 17,386,847
2024-01-02 24.55 25.05 24.52 24.96 +1.79% 12,247 30,508,141

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

цЦ░ш╡ЫшВбф╗╜ 600540

2024年至今

шИкцЭРшВбф╗╜ 688563

近期数据

щ╛Щш┐ЕшВбф╗╜ 688486

近期数据

цпПцЧеф║ТхКи 300766

2024年至今

хНОшНгшВбф╗╜ 603855

2023年全年

цН╖цН╖х╛очФ╡ 300623

近三个月

ц╡йш╛░ш╜пф╗╢ 688657

近三个月

щЗНх║Жш╖пцбе 600106

近半年

STф╜│ц▓Г 300268

近半年

цБТх╕ЕшВбф╗╜ 300969

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近期数据
数字经济
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
虚拟现实
AI人工智能

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