ц┤ешНгхдйхоЗ 300988

数据更新至:

添加到对比分析

20.73 -0.86%

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

20.73
-0.86% -0.18
20.85
开盘价
21.16
最高价
20.38
最低价
26,053
成交量
数据更新至: 2025-03-25

技术指标

21.67
MA5 (5日均线)
21.84
MA10 (10日均线)
21.76
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 20.85 21.16 20.38 20.73 -0.86% 26,053 54,128,886
2025-03-24 21.64 21.78 20.22 20.91 -3.24% 55,008 115,272,410
2025-03-21 22.35 22.35 21.58 21.61 -3.61% 58,208 126,977,849
2025-03-20 22.54 22.64 22.22 22.42 -1.1% 62,823 140,881,918
2025-03-19 22.88 23.11 22.31 22.67 -1.31% 98,944 223,708,540
2025-03-18 22.12 23.25 21.9 22.97 +3.94% 108,878 245,552,822
2025-03-17 21.53 22.3 21.5 22.1 +2.08% 67,428 148,366,651
2025-03-14 21.41 21.7 21.2 21.65 +1.41% 51,072 109,542,791
2025-03-13 21.8 21.99 21.04 21.35 -2.95% 61,002 130,502,327
2025-03-12 21.77 22.4 21.77 22 +1.15% 72,024 159,094,892
2025-03-11 21.63 22.05 21.36 21.75 -1.63% 72,858 157,827,800
2025-03-10 21.98 22.57 21.5 22.11 +0.82% 101,885 224,370,081
2025-03-07 21.09 22.35 20.75 21.93 +3.3% 136,143 293,526,017
2025-03-06 21.1 21.42 20.95 21.23 +0.66% 95,309 202,446,763
2025-03-05 20.63 21.1 20.63 21.09 +1.64% 113,569 237,205,714
2025-03-04 20.49 21.18 20.26 20.75 -2.12% 124,823 259,209,915
2025-03-03 22.89 23.2 21 21.2 -11.07% 213,598 471,508,066
2025-02-28 25.68 25.68 22.55 23.84 +11.4% 294,877 715,575,727
2025-02-27 21.4 21.9 20.88 21.4 -0.74% 78,907 169,195,197
2025-02-26 21.74 21.92 21.22 21.56 +0.14% 96,247 207,429,977
2025-02-25 20.99 21.86 20.75 21.53 +1.56% 107,097 229,918,777
2025-02-24 20.65 21.25 20.3 21.2 +2.61% 73,195 153,039,803
2025-02-21 20.39 20.78 20.2 20.66 +0.39% 56,970 117,018,938
2025-02-20 20.05 20.74 19.86 20.58 +2.49% 61,370 124,896,337
2025-02-19 19.42 20.11 19.42 20.08 +2.55% 52,217 104,343,401
2025-02-18 19.81 20.49 19.5 19.58 -1.31% 60,116 120,145,880
2025-02-17 19.54 19.88 19.45 19.84 +1.54% 39,113 77,196,321
2025-02-14 19.4 19.88 19.4 19.54 +0.15% 33,308 65,500,695
2025-02-13 20.05 20.09 19.49 19.51 -2.69% 44,528 88,010,309
2025-02-12 19.63 20.47 19.34 20.05 +1.93% 75,965 152,020,630
2025-02-11 19.41 19.86 19.16 19.67 +0.87% 63,888 125,126,502
2025-02-10 19.43 19.58 19.11 19.5 -1.71% 79,042 152,709,231
2025-02-07 19.14 20.3 18.99 19.84 +4.2% 100,462 198,525,652
2025-02-06 18.61 19.04 18.26 19.04 +3.53% 41,136 77,098,283
2025-02-05 18.25 18.56 18.25 18.39 +0.99% 31,379 57,746,496
2025-01-27 18.74 18.93 18.17 18.21 -2.88% 40,068 73,981,788
2025-01-24 18.48 18.94 18.46 18.75 -0.53% 61,735 115,598,900
2025-01-23 18.88 19.83 18.83 18.85 +1.84% 113,900 218,844,613
2025-01-22 17.78 19.19 17.56 18.51 +3.7% 66,906 123,049,747
2025-01-21 17.9 18 17.5 17.85 +0.11% 18,181 32,342,603
2025-01-20 17.68 17.96 17.5 17.83 +1.77% 20,339 36,178,970
2025-01-17 17.52 17.62 17.3 17.52 +0.17% 19,309 33,730,109
2025-01-16 17.57 17.86 17.31 17.49 -0.11% 22,797 40,056,425
2025-01-15 17.7 17.93 17.46 17.51 -1.3% 18,465 32,466,584
2025-01-14 16.84 17.74 16.84 17.74 +5.34% 31,064 54,362,595
2025-01-13 16.54 17.15 16.14 16.84 +1.02% 18,353 30,564,182
2025-01-10 17.13 17.48 16.55 16.67 -3.31% 23,199 39,686,444
2025-01-09 17.09 17.42 16.9 17.24 +0.29% 18,625 32,197,852
2025-01-08 17.24 17.32 16.56 17.19 -0.58% 23,851 40,625,788
2025-01-07 17.13 17.38 16.72 17.29 +0.41% 28,717 49,054,515
2025-01-06 16.56 17.39 15.9 17.22 +3.73% 45,376 76,547,097
2025-01-03 17.42 17.87 16.56 16.6 -4.43% 34,599 59,322,852
2025-01-02 18 18.2 17.11 17.37 -3.71% 26,730 47,276,648
2024-12-31 18.79 18.93 18.03 18.04 -3.79% 27,766 50,946,678
2024-12-30 18.8 19.15 18.25 18.75 -0.9% 25,587 47,936,715
2024-12-27 19.22 19.32 18.87 18.92 -0.63% 22,154 42,337,807
2024-12-26 18.46 19.23 18.45 19.04 +2.53% 26,677 50,704,822
2024-12-25 19.19 19.21 18.2 18.57 -2.67% 24,943 46,371,391
2024-12-24 18.86 19.45 18.72 19.08 +1.98% 25,826 49,209,921
2024-12-23 20 20 18.61 18.71 -5.51% 35,952 68,669,815
2024-12-20 19.28 19.95 19.11 19.8 +2.86% 32,603 64,154,706
2024-12-19 19.08 19.36 18.82 19.25 -0.1% 23,331 44,577,043
2024-12-18 19.25 19.5 18.6 19.27 +0.63% 29,095 55,583,973
2024-12-17 20.02 20.07 19.05 19.15 -4.35% 37,120 72,071,343
2024-12-16 20.39 20.39 19.85 20.02 -1.28% 30,897 62,146,293
2024-12-13 20.76 20.76 20.2 20.28 -2.31% 42,092 86,071,164
2024-12-12 20.91 21.05 20.4 20.76 -0.72% 48,769 101,167,493
2024-12-11 20.58 21.09 20.25 20.91 +0.43% 67,562 139,344,435
2024-12-10 21.35 21.58 20.74 20.82 +0.1% 100,728 212,916,709
2024-12-09 20.3 21.99 20.08 20.8 +3.33% 125,061 264,877,060
2024-12-06 20.44 20.56 19.71 20.13 -2.23% 79,174 158,694,651
2024-12-05 20 21.3 19.8 20.59 +3.36% 105,727 217,837,832
2024-12-04 19.7 20.81 19.51 19.92 +1.01% 73,614 148,046,397
2024-12-03 19.61 19.83 19.45 19.72 +0.61% 35,106 69,096,778
2024-12-02 19.33 19.7 19.26 19.6 +1.92% 33,349 65,224,100
2024-11-29 18.64 19.36 18.5 19.23 +2.61% 41,142 78,367,172
2024-11-28 18.7 19.04 18.6 18.74 0% 29,130 54,782,829
2024-11-27 18.41 18.82 17.78 18.74 +1.08% 31,307 57,138,167
2024-11-26 19.12 19.14 18.46 18.54 -2.83% 25,366 47,553,510
2024-11-25 18.39 19.09 18.39 19.08 +3.36% 35,791 67,248,120
2024-11-22 19.6 19.63 18.4 18.46 -5.91% 42,563 81,202,827
2024-11-21 19.6 19.95 19.19 19.62 -1.41% 44,827 88,089,448
2024-11-20 19.38 19.98 19.31 19.9 +2.84% 54,695 107,261,843
2024-11-19 18.64 19.35 18.62 19.35 +3.81% 38,450 73,011,579
2024-11-18 19.4 19.6 18.45 18.64 -3.67% 48,195 90,705,533
2024-11-15 19.75 20.26 19.31 19.35 -3.06% 74,608 147,972,620
2024-11-14 20.2 21.44 19.96 19.96 -0.8% 127,168 263,251,986
2024-11-13 19.92 20.18 19.47 20.12 +0.2% 46,697 92,623,213
2024-11-12 20.5 20.64 19.88 20.08 -1.57% 61,557 124,632,994
2024-11-11 19.87 20.41 19.78 20.4 +2.72% 59,981 120,767,625
2024-11-08 20.16 20.32 19.78 19.86 -0.3% 63,367 126,918,903
2024-11-07 19.45 20.03 19.39 19.92 +2.47% 65,241 129,105,810
2024-11-06 19.7 19.9 19.28 19.44 -1.47% 69,955 137,265,301
2024-11-05 19.06 19.74 18.77 19.73 +3.52% 72,316 139,966,474
2024-11-04 18.06 19.18 18.06 19.06 +4.44% 48,339 91,259,262
2024-11-01 19.19 19.47 18.18 18.25 -5.98% 68,251 127,014,995
2024-10-31 19.36 19.63 18.98 19.41 +0.26% 67,092 129,870,280
2024-10-30 19.52 19.7 18.8 19.36 -3.97% 93,295 180,012,960
2024-10-29 19.9 20.95 19.75 20.16 +2.86% 136,564 276,924,170
2024-10-28 19.56 19.83 19.32 19.6 +0.77% 61,585 120,109,247
2024-10-25 19.07 19.58 19.07 19.45 +2.53% 55,792 108,188,116
2024-10-24 19.09 19.48 18.95 18.97 -0.94% 41,675 80,049,215
2024-10-23 19.59 19.59 19.1 19.15 -2.25% 67,116 129,603,517
2024-10-22 19.16 19.86 19.1 19.59 +1.56% 88,161 171,927,003
2024-10-21 18.57 19.67 18.57 19.29 +1.26% 110,302 212,652,212
2024-10-18 18.59 19.5 18.31 19.05 +1.76% 133,085 252,288,425
2024-10-17 17.45 19.85 17.27 18.72 +8.96% 123,839 227,847,980
2024-10-16 17.33 17.7 17.05 17.18 -2.5% 43,126 74,773,308
2024-10-15 17.63 18.13 17.3 17.62 -0.06% 61,998 109,999,430
2024-10-14 17.15 17.8 16.75 17.63 +3.04% 48,165 83,242,786
2024-10-11 18.44 18.44 16.85 17.11 -5.99% 65,349 113,332,384
2024-10-10 18.4 19.12 18.06 18.2 +0.11% 66,110 122,161,008
2024-10-09 20.5 20.5 18.18 18.18 -15.36% 99,879 194,024,933
2024-10-08 22.92 23 20.01 21.48 +9.65% 125,777 269,464,308
2024-09-30 18.3 19.97 17.5 19.59 +13.43% 103,648 193,744,317
2024-09-27 16.4 17.66 16.27 17.27 +7.2% 64,864 109,814,785
2024-09-26 15.52 16.12 15.52 16.11 +3.14% 31,072 49,334,815
2024-09-25 15.72 16 15.55 15.62 +0.71% 32,350 51,125,831
2024-09-24 15.14 15.51 14.96 15.51 +2.85% 24,966 38,238,510
2024-09-23 15.2 15.28 14.92 15.08 -0.66% 12,204 18,473,646
2024-09-20 15.4 15.5 15.08 15.18 -1.24% 13,736 20,875,107
2024-09-19 15.02 15.59 15.02 15.37 +2.33% 20,913 32,165,087
2024-09-18 15.05 15.13 14.74 15.02 -0.2% 13,986 20,863,016
2024-09-13 15.44 15.55 15.05 15.05 -2.46% 15,750 23,962,222
2024-09-12 15.77 15.94 15.42 15.43 -2.28% 14,033 22,063,475
2024-09-11 15.68 15.93 15.61 15.79 -0.19% 10,816 17,052,724
2024-09-10 15.85 15.87 15.53 15.82 +0.57% 11,642 18,301,240
2024-09-09 15.68 15.85 15.38 15.73 +0.32% 16,143 25,332,122
2024-09-06 16.23 16.27 15.68 15.68 -3.45% 21,635 34,387,496
2024-09-05 16.2 16.32 16 16.24 +0.81% 18,936 30,661,250
2024-09-04 16.01 16.21 15.76 16.11 -0.06% 19,932 31,920,293
2024-09-03 15.91 16.3 15.8 16.12 +1.13% 20,574 33,151,168
2024-09-02 16.45 16.64 15.87 15.94 -2.98% 29,447 47,768,531
2024-08-30 16.08 16.72 15.92 16.43 +1.92% 33,517 55,051,819
2024-08-29 16.18 16.41 15.8 16.12 -0.37% 24,917 40,315,253
2024-08-28 16.11 16.47 15.91 16.18 +0.75% 18,288 29,593,125
2024-08-27 16.51 16.59 16 16.06 -2.73% 18,607 30,088,830
2024-08-26 16.3 16.58 16.1 16.51 +2.04% 16,969 27,879,096
2024-08-23 16.32 16.48 15.9 16.18 -1.04% 22,675 36,668,699
2024-08-22 16.7 16.9 16.33 16.35 -1.86% 22,180 36,872,639
2024-08-21 16.36 16.8 16.28 16.66 +1.83% 25,357 42,132,803
2024-08-20 16.62 16.78 16.2 16.36 -1.62% 26,503 43,590,048
2024-08-19 17.3 17.35 16.6 16.63 -3.48% 25,805 43,559,944
2024-08-16 17.36 17.55 17.22 17.23 -0.23% 25,675 44,612,559
2024-08-15 17.13 17.35 16.9 17.27 +0.82% 25,291 43,385,653
2024-08-14 16.97 17.18 16.92 17.13 +0.82% 17,497 29,894,284
2024-08-13 16.82 16.99 16.45 16.99 +0.06% 26,626 44,631,561
2024-08-12 17 17.3 16.69 16.98 -0.12% 18,642 31,701,719
2024-08-09 17.02 17.35 16.99 17 -0.12% 17,457 29,908,825
2024-08-08 17.26 17.42 16.71 17.02 -2.3% 27,603 46,881,273
2024-08-07 17.21 17.56 17.2 17.42 +1.16% 23,829 41,385,531
2024-08-06 17.45 17.65 17.1 17.22 +0.58% 25,860 44,578,621
2024-08-05 17.9 18.17 17.12 17.12 -5.05% 42,486 74,711,914
2024-08-02 18.55 19.19 18.02 18.03 -3.43% 40,254 74,221,141
2024-08-01 18.6 18.99 18.45 18.67 +0.11% 46,222 86,489,078
2024-07-31 17.48 18.75 17.4 18.65 +6.27% 61,362 111,948,856
2024-07-30 17.96 17.96 17.39 17.55 -2.28% 39,213 69,207,328
2024-07-29 17.97 18.29 17.88 17.96 -4.77% 63,482 114,460,098
2024-07-26 17.8 19.49 17.8 18.86 +6.01% 62,948 117,888,854
2024-07-25 17.7 18.19 17.58 17.79 -1% 35,948 63,997,375
2024-07-24 18.33 18.45 17.75 17.97 -3.39% 54,122 97,300,963
2024-07-23 19.39 19.58 18.3 18.6 -4.32% 52,738 100,476,383
2024-07-22 19.8 19.9 19.25 19.44 -2.36% 46,220 90,197,060
2024-07-19 19.26 20.34 19.26 19.91 +1.79% 54,858 108,965,653
2024-07-18 19.83 19.88 18.9 19.56 -0.76% 54,807 106,297,537
2024-07-17 20.59 20.93 19.71 19.71 -4.46% 59,019 119,254,504
2024-07-16 20.7 20.88 19.91 20.63 -3.87% 87,093 178,156,834
2024-07-15 21.2 21.63 20.35 21.46 +2.04% 101,841 215,071,430
2024-07-12 20.8 21.3 20.71 21.03 +0.1% 73,913 155,395,093
2024-07-11 21.16 21.4 20.61 21.01 +0.57% 99,285 208,700,240
2024-07-10 20.34 21.43 20.15 20.89 +2.2% 132,941 278,998,535
2024-07-09 19.26 20.47 18.66 20.44 +7.52% 116,312 231,447,113
2024-07-08 19.86 20.78 18.92 19.01 -4.23% 76,905 150,427,257
2024-07-05 19.78 19.93 18.97 19.85 +0.2% 76,434 148,899,911
2024-07-04 20.8 21.08 19.8 19.81 -4.67% 97,210 197,577,622
2024-07-03 22.07 22.28 20.71 20.78 -7.6% 129,330 275,379,588
2024-07-02 21.41 22.83 20.82 22.49 +4.95% 171,907 372,212,537
2024-07-01 21.44 21.83 20.66 21.43 +0.56% 124,382 263,627,367
2024-06-28 21.65 22.12 20.86 21.31 -2.47% 167,994 359,625,860
2024-06-27 21.75 24.49 21.36 21.85 -0.32% 258,574 581,430,040
2024-06-26 22.19 22.49 20.6 21.92 +3.3% 262,564 568,482,558
2024-06-25 17.72 21.22 17.72 21.22 +20.02% 143,068 288,736,184
2024-06-24 18.6 18.68 17.49 17.68 -6.31% 75,554 135,911,059
2024-06-21 18.84 19.38 18.68 18.87 -0.68% 55,677 105,768,434
2024-06-20 19.8 20.17 18.97 19 -4.95% 86,730 168,129,967
2024-06-19 20.6 20.66 19.83 19.99 -3.76% 101,982 205,102,169
2024-06-18 20.6 20.78 20.05 20.77 -1.38% 124,321 254,162,012
2024-06-17 19.7 21.58 19.49 21.06 +6.1% 189,173 393,636,694
2024-06-14 19 20.39 18.59 19.85 +3.82% 158,552 309,678,781
2024-06-13 19.51 19.59 19.01 19.12 -2.25% 83,213 160,110,901
2024-06-12 19.49 19.64 19 19.56 +0.05% 129,763 249,996,547
2024-06-11 18.52 20 18.25 19.55 +5.56% 216,756 419,905,029
2024-06-07 15.95 18.52 15.52 18.52 +20.03% 125,112 214,916,853
2024-06-06 16.45 16.47 15.23 15.43 -5.34% 50,149 78,644,217
2024-06-05 16.8 17.01 16.3 16.3 -3.09% 30,902 51,185,911
2024-06-04 17.22 17.22 16.53 16.82 -2.49% 35,818 59,911,679
2024-06-03 18.01 18.03 17.05 17.25 -2.93% 33,491 58,393,631
2024-05-31 17.52 17.88 17.42 17.77 +1.72% 31,104 55,188,190
2024-05-30 17.6 17.82 17.37 17.47 -1.41% 31,881 56,023,684
2024-05-29 17.32 18.04 17.26 17.72 +2.55% 48,735 86,200,396
2024-05-28 17.5 17.6 17.17 17.28 -1.37% 21,683 37,674,789
2024-05-27 17.33 17.54 16.98 17.52 +0.57% 30,197 52,012,110
2024-05-24 18 18.05 17.41 17.42 -2.13% 34,522 60,740,545
2024-05-23 18.34 18.38 17.74 17.8 -2.94% 42,114 75,692,808
2024-05-22 18.06 18.39 17.98 18.34 +1.72% 36,954 67,485,635
2024-05-21 18.12 18.26 17.93 18.03 -0.5% 35,329 63,926,655
2024-05-20 18.3 18.36 18.05 18.12 -0.49% 43,520 79,137,255
2024-05-17 18.05 18.21 17.72 18.21 +0.83% 48,140 86,830,397
2024-05-16 17.63 18.21 17.63 18.06 +2.5% 49,729 89,610,478
2024-05-15 17.87 18.04 17.57 17.62 -2% 36,233 64,355,552
2024-05-14 17.5 18.21 17.5 17.98 +2.74% 49,529 88,501,840
2024-05-13 18.3 18.33 17.41 17.5 -3.95% 51,174 90,145,912
2024-05-10 18.91 19.05 18.09 18.22 -3.65% 63,671 116,989,486
2024-05-09 18.85 19.55 18.85 18.91 -0.99% 73,014 139,947,871
2024-05-08 19.74 19.8 19 19.1 -3.78% 72,941 141,055,361
2024-05-07 19.99 20.15 19.65 19.85 -0.4% 72,745 144,721,117
2024-05-06 19.84 20.23 19.8 19.93 +2.73% 77,336 154,505,416
2024-04-30 20.55 20.59 19.4 19.4 -5.13% 109,572 217,003,606
2024-04-29 19.98 20.69 19.8 20.45 +0.84% 144,537 292,255,063
2024-04-26 20.32 21.13 20.05 20.28 +3.73% 186,859 384,347,135
2024-04-25 19.28 19.97 19.02 19.55 +0.05% 101,124 198,180,948
2024-04-24 18.62 19.8 18.62 19.54 +4.1% 111,756 216,900,386
2024-04-23 18.18 19.08 18.09 18.77 +5.15% 103,038 192,150,909
2024-04-22 18.35 18.55 17.56 17.85 -3.72% 69,262 124,858,636
2024-04-19 18.79 19.1 18.36 18.54 -1.85% 93,315 173,561,507
2024-04-18 19 19.48 18.25 18.89 +0.11% 133,241 251,959,378
2024-04-17 17.55 18.88 17.46 18.87 +13.4% 140,674 256,980,569
2024-04-16 18.2 18.23 16.01 16.64 -9.22% 124,029 209,620,621
2024-04-15 19.9 20.17 17.96 18.33 -8.35% 132,405 248,674,357
2024-04-12 21.49 21.73 19.88 20 -6.45% 144,644 294,897,011
2024-04-11 21.72 21.97 20.93 21.38 -4.94% 143,181 306,927,192
2024-04-10 21 22.75 20.9 22.49 +7.61% 212,234 468,100,674
2024-04-09 21.21 21.55 20.82 20.9 -1.55% 121,978 257,744,044
2024-04-08 21.58 21.9 20.8 21.23 -5.43% 160,240 340,219,591
2024-04-03 24.5 24.9 22.3 22.45 -12.65% 221,450 515,920,698
2024-04-02 28.84 29.22 25.5 25.7 -10.89% 281,348 764,200,969
2024-04-01 28.04 32.1 26.52 28.84 +2.05% 371,048 1,084,216,450
2024-03-29 29.03 29.83 26.39 28.26 +13.68% 362,312 1,017,163,883
2024-03-28 21.8 25.48 21.27 24.86 +12.9% 275,611 639,602,251
2024-03-27 22.6 23 20.89 22.02 -11.1% 248,447 540,372,893
2024-03-26 20.95 24.77 20.76 24.77 +20.01% 313,761 729,545,273
2024-03-25 17.08 20.64 17.05 20.64 +20% 179,964 352,292,495
2024-03-22 17.65 17.66 16.96 17.2 -2.77% 34,195 58,942,725
2024-03-21 17.25 17.76 17.25 17.69 +2.31% 35,335 62,012,363
2024-03-20 17.12 17.4 17 17.29 +1.05% 25,375 43,834,921
2024-03-19 17.2 17.46 17.08 17.11 -0.81% 31,944 55,082,309
2024-03-18 16.68 17.36 16.65 17.25 +3.92% 47,146 80,513,654
2024-03-15 16.25 16.71 16.08 16.6 +1.59% 35,037 57,583,551
2024-03-14 16.43 16.6 15.95 16.34 -1.63% 38,287 62,347,686
2024-03-13 16.7 16.88 16.22 16.61 -1.31% 57,495 95,385,999
2024-03-12 16.1 17.1 15.73 16.83 +4.53% 66,857 110,656,739
2024-03-11 15.6 16.1 15.52 16.1 +3.21% 29,637 47,008,699
2024-03-08 15.8 15.8 15.2 15.6 -1.14% 26,435 40,998,698
2024-03-07 15.65 16.26 15.5 15.78 +0.64% 38,141 60,595,188
2024-03-06 15 15.77 15 15.68 +3.91% 36,053 55,961,564
2024-03-05 15.28 15.43 14.9 15.09 -2.14% 28,263 42,919,810
2024-03-04 15.58 15.75 15 15.42 -1.72% 38,635 59,278,607
2024-03-01 15.28 15.91 15.14 15.69 +2.75% 50,507 78,602,226
2024-02-29 14.01 15.33 14.01 15.27 +4.73% 52,050 78,008,421
2024-02-28 16.3 16.67 14.57 14.58 -12.27% 85,994 135,015,062
2024-02-27 15.59 16.88 15.4 16.62 +7.64% 60,995 99,689,349
2024-02-26 15.45 16.16 15.3 15.44 +4.68% 51,107 79,932,263
2024-02-23 14.17 14.8 14.16 14.75 +4.24% 33,401 48,561,466
2024-02-22 13.55 14.17 13.55 14.15 +2.83% 25,785 36,078,686
2024-02-21 13.27 14.38 13.26 13.76 +2.69% 32,329 45,035,657
2024-02-20 13.02 13.52 12.97 13.4 +1.75% 26,648 35,541,589
2024-02-19 12.36 13.4 12.36 13.17 +7.07% 49,577 64,545,183
2024-02-08 11 12.34 10.54 12.3 +12.33% 54,154 62,255,298
2024-02-07 12.28 12.29 10.65 10.95 -9.28% 53,347 60,718,350
2024-02-06 12 12.45 10.68 12.07 -0.74% 48,308 55,380,943
2024-02-05 14.1 14.23 11.86 12.16 -14.73% 41,696 52,370,540
2024-02-02 15.25 15.3 13.73 14.26 -4.3% 26,873 38,900,244
2024-02-01 15.09 15.3 14.62 14.9 -2.1% 18,025 26,957,575
2024-01-31 16.55 16.55 15.18 15.22 -6.22% 19,659 30,759,641
2024-01-30 16.61 17 16.21 16.23 -2.99% 13,395 22,263,116
2024-01-29 17.67 17.71 16.7 16.73 -3.57% 13,453 22,976,254
2024-01-26 17.59 17.67 17.24 17.35 -0.29% 13,592 23,708,823
2024-01-25 16.65 17.44 16.51 17.4 +4.38% 19,907 34,034,420
2024-01-24 16.5 17.04 16.03 16.67 +0.6% 18,173 30,011,020
2024-01-23 16.81 16.81 16.17 16.57 -1.31% 22,633 37,254,151
2024-01-22 18.21 18.22 16.56 16.79 -7.8% 22,328 38,799,599
2024-01-19 18.53 18.7 18.18 18.21 -1.94% 10,840 19,949,606
2024-01-18 18.78 18.97 18.15 18.57 -2.01% 17,429 32,198,865
2024-01-17 19.42 19.42 18.93 18.95 -2.47% 13,958 26,718,716
2024-01-16 19.75 19.75 19.08 19.43 -1.57% 21,224 41,079,104
2024-01-15 20.12 20.12 19.72 19.74 -1.69% 12,729 25,252,319
2024-01-12 20.05 20.42 20.05 20.08 -0.4% 14,210 28,668,895
2024-01-11 19.8 20.24 19.77 20.16 +0.95% 18,592 37,242,106
2024-01-10 20 20.37 19.76 19.97 -0.99% 24,722 49,774,915
2024-01-09 19.76 20.4 19.76 20.17 +2.07% 28,147 56,896,450
2024-01-08 20.04 20.25 19.76 19.76 -1.69% 28,401 56,766,973
2024-01-05 20.8 20.89 20.01 20.1 -3.46% 41,218 84,144,144
2024-01-04 20.2 21.8 20.2 20.82 +2.92% 55,863 116,647,039
2024-01-03 20.32 20.38 20.01 20.23 -0.74% 32,443 65,484,999
2024-01-02 21.18 21.31 20.12 20.38 -4.23% 59,567 122,313,912

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

ч╗┐шЙ▓хКихКЫ 601330

2023年全年

щ╛ЩшЯачзСцКА 603906

近三个月

чЫЫч╛Оф╕Кц╡╖ 688082

2023年全年

чБ┐чСЮчзСцКА 688061

2022-2023两年

ш┐ЬхдзцОзшВб 000626

近半年

щЗСх╝АцЦ░шГ╜ 600821

2023年全年

STщЗСщ╕┐ 000669

2023年全年

щЗСчЫШчзСцКА 688676

近三个月

цгоцЮЧхМЕшгЕ 605500

2022-2023两年

хРЙшзЖф╝ахкТ 601929

2024年至今

热门概念板块

智能制造
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
AI人工智能
芯片

хглхЕ░х╛о (600460)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年

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