ф║║чжПхМ╗шНп 600079

数据更新至:

添加到对比分析

19.96 +0.71%

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

19.96
+0.71% +0.14
19.82
开盘价
20.01
最高价
19.73
最低价
53,960
成交量
数据更新至: 2025-03-25

技术指标

20.11
MA5 (5日均线)
20.24
MA10 (10日均线)
20.14
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 19.82 20.01 19.73 19.96 +0.71% 53,960 107,275,864
2025-03-24 19.9 19.98 19.68 19.82 -0.35% 116,177 230,141,138
2025-03-21 20.36 20.42 19.81 19.89 -2.16% 217,778 435,836,495
2025-03-20 20.5 20.81 20.26 20.33 -0.97% 168,645 344,143,109
2025-03-19 20.37 21.01 20.25 20.53 +0.98% 263,556 546,669,271
2025-03-18 20.26 20.46 20.13 20.33 +0.89% 130,176 264,550,021
2025-03-17 20.51 20.61 20.15 20.15 -1.32% 154,179 312,966,484
2025-03-14 20.27 20.45 20.1 20.42 +0.69% 132,571 269,909,121
2025-03-13 20.62 20.71 20.1 20.28 -1.74% 131,395 266,853,212
2025-03-12 20.41 20.85 20.38 20.64 +1.08% 208,205 430,672,054
2025-03-11 19.84 20.49 19.68 20.42 +2.1% 260,396 528,560,233
2025-03-10 19.99 20.15 19.84 20 +0.55% 134,075 267,838,272
2025-03-07 19.91 19.97 19.55 19.89 -0.65% 160,891 318,515,066
2025-03-06 19.98 20.48 19.88 20.02 +0.25% 245,252 491,504,202
2025-03-05 20.15 20.16 19.77 19.97 -0.65% 117,516 233,956,295
2025-03-04 20.08 20.27 19.85 20.1 +0.1% 107,013 214,697,928
2025-03-03 19.92 20.37 19.85 20.08 +0.96% 156,832 316,191,820
2025-02-28 20.18 20.34 19.81 19.89 -1.68% 171,492 342,822,962
2025-02-27 19.87 20.62 19.87 20.23 +2.33% 385,699 785,123,394
2025-02-26 19.56 19.8 19.37 19.77 +1.28% 174,454 341,994,094
2025-02-25 19.92 19.96 19.46 19.52 -2.55% 310,052 611,423,594
2025-02-24 20.01 20.38 19.92 20.03 +0.3% 220,922 444,091,419
2025-02-21 20.37 20.55 19.9 19.97 -2.35% 321,429 643,645,395
2025-02-20 20.02 20.9 19.95 20.45 +1.74% 252,514 520,261,678
2025-02-19 20 20.23 19.83 20.1 +0.35% 155,362 310,690,930
2025-02-18 20.28 20.5 19.92 20.03 -1.91% 181,666 367,107,161
2025-02-17 20.51 20.6 19.8 20.42 -0.44% 337,250 682,440,407
2025-02-14 21.79 21.87 20.36 20.51 -5.83% 444,514 929,530,415
2025-02-13 21.87 22.29 21.75 21.78 -0.41% 150,680 330,555,838
2025-02-12 21.36 22.04 21.36 21.87 +1.96% 221,556 482,721,419
2025-02-11 21.35 21.57 21.14 21.45 +0.47% 119,519 255,288,323
2025-02-10 21.68 21.75 20.93 21.35 -1.48% 192,016 408,911,068
2025-02-07 21.07 21.91 20.77 21.67 +2.85% 191,462 411,705,439
2025-02-06 21.05 21.2 20.88 21.07 +0.52% 130,182 274,089,505
2025-02-05 21.98 21.98 20.82 20.96 -3.54% 179,028 377,476,767
2025-01-27 21.43 22.05 21.34 21.73 -0.73% 138,032 300,070,538
2025-01-24 22 22.06 21.72 21.89 -0.27% 110,247 241,602,196
2025-01-23 22.6 22.63 21.92 21.95 -2.31% 164,226 364,358,474
2025-01-22 22.25 22.65 22.16 22.47 +0.13% 107,280 240,623,448
2025-01-21 23.18 23.3 22.22 22.44 -2.77% 322,514 729,148,854
2025-01-20 23 23.27 22.57 23.08 +2.21% 262,315 601,712,240
2025-01-17 22.6 23.04 21.93 22.58 -2.34% 436,126 974,635,483
2025-01-16 23 23.6 22.8 23.12 +7.79% 866,630 2,029,149,527
2025-01-15 21.3 21.78 21.15 21.45 +0.61% 102,206 219,471,102
2025-01-14 20.93 21.5 20.7 21.32 +1.86% 110,077 232,737,818
2025-01-13 20.75 21.29 20.65 20.93 +0.87% 98,955 207,860,074
2025-01-10 21 21.2 20.75 20.75 -0.81% 68,271 142,695,693
2025-01-09 21.1 21.18 20.78 20.92 -0.76% 85,241 178,744,307
2025-01-08 21.35 21.53 20.63 21.08 -1.26% 128,815 270,664,455
2025-01-07 21.37 21.56 21.02 21.35 -0.14% 92,349 197,053,020
2025-01-06 22.29 22.29 21.32 21.38 -4.04% 183,887 396,252,874
2025-01-03 22.16 22.65 21.74 22.28 +0.27% 177,018 392,135,523
2025-01-02 23.16 23.35 21.81 22.22 -4.96% 356,010 794,888,379
2024-12-31 23.83 23.9 22.66 23.38 -2.42% 294,220 678,039,421
2024-12-30 23.74 24 23.55 23.96 +0.63% 144,325 343,966,268
2024-12-27 23.6 24.03 23.41 23.81 +0.76% 135,311 321,397,828
2024-12-26 23.59 24.05 23.45 23.63 -0.42% 183,086 432,990,598
2024-12-25 23.91 24.08 23.42 23.73 -1.25% 123,249 291,864,876
2024-12-24 23.5 24.05 23.37 24.03 +2.12% 120,992 287,596,773
2024-12-23 23.9 24.08 23.46 23.53 -2.08% 187,902 445,036,262
2024-12-20 23.97 24.45 23.83 24.03 +0.42% 106,438 256,396,665
2024-12-19 23.71 24.08 23.45 23.93 +0.55% 100,277 238,198,797
2024-12-18 24.03 24.26 23.75 23.8 -0.92% 140,692 336,738,930
2024-12-17 24.17 24.2 23.65 24.02 -0.54% 178,883 427,097,052
2024-12-16 25.09 25.15 23.81 24.15 -3.71% 239,015 577,366,547
2024-12-13 25.2 25.9 24.9 25.08 -0.71% 202,485 513,043,947
2024-12-12 25.19 25.33 24.91 25.26 +0.16% 180,574 453,670,858
2024-12-11 24 25.6 23.9 25.22 +4.56% 399,326 1,000,759,089
2024-12-10 23.73 24.35 23.12 24.12 +3.7% 302,697 721,383,415
2024-12-09 23.5 23.59 23 23.26 -0.47% 151,866 352,982,061
2024-12-06 23.63 24 23.3 23.37 -1.1% 146,270 343,679,347
2024-12-05 23.5 23.7 23.08 23.63 +1.07% 142,316 333,025,443
2024-12-04 23.24 23.7 23.01 23.38 +0.43% 192,205 449,579,855
2024-12-03 22.66 23.31 22.48 23.28 +2.56% 225,523 520,281,860
2024-12-02 22.3 22.8 21.88 22.7 +2.16% 227,721 508,987,921
2024-11-29 22.98 22.98 22.06 22.22 -1.38% 218,178 487,300,727
2024-11-28 22.64 22.9 22.38 22.53 -0.44% 92,718 209,661,964
2024-11-27 21.92 22.7 21.8 22.63 +2.82% 179,873 403,135,272
2024-11-26 22.2 22.69 21.81 22.01 -0.59% 141,605 315,204,367
2024-11-25 22.4 22.61 21.8 22.14 -1.56% 213,810 475,391,435
2024-11-22 23.79 23.84 22.49 22.49 -5.5% 191,725 441,208,746
2024-11-21 23.31 23.85 23.26 23.8 +1.36% 167,158 393,925,811
2024-11-20 22.24 23.9 22.2 23.48 +4.73% 291,068 681,545,828
2024-11-19 22.96 23.19 22 22.42 -1.67% 196,729 441,549,668
2024-11-18 23.6 23.82 22.61 22.8 -2.98% 275,010 637,725,575
2024-11-15 22.6 24.08 22.47 23.5 +3.75% 454,227 1,067,324,778
2024-11-14 22.48 23.35 22.43 22.65 +0.8% 288,284 662,197,836
2024-11-13 22.18 22.85 22.15 22.47 +0.85% 227,763 511,245,827
2024-11-12 21.85 22.73 21.72 22.28 +1.97% 387,388 865,235,727
2024-11-11 21.78 22.13 21.42 21.85 -0.23% 218,726 476,673,829
2024-11-08 21.98 22.5 21.75 21.9 -0.32% 209,795 463,475,714
2024-11-07 21.4 22.18 21.28 21.97 +1.95% 222,395 487,150,357
2024-11-06 21.21 22.39 21.05 21.55 +1.36% 292,355 636,644,782
2024-11-05 21.25 21.39 20.85 21.26 +0.43% 188,396 399,483,743
2024-11-04 20.99 21.58 20.99 21.17 -0.52% 131,094 277,642,963
2024-11-01 21.58 22.02 21.19 21.28 -1.25% 170,381 365,625,665
2024-10-31 21.54 21.65 21.3 21.55 -0.28% 143,541 308,464,545
2024-10-30 21.8 22.79 21.43 21.61 -0.83% 251,206 553,308,010
2024-10-29 21.7 21.98 21.41 21.79 +0.69% 142,882 310,626,361
2024-10-28 21.59 22.08 21.3 21.64 +0.42% 171,201 371,875,887
2024-10-25 21.6 21.8 21.44 21.55 -1.1% 204,207 440,620,652
2024-10-24 22.1 22.2 21.5 21.79 -1.94% 200,092 437,348,506
2024-10-23 23.2 23.2 21.76 22.22 -2.67% 559,761 1,246,160,159
2024-10-22 22.85 23.2 22.4 22.83 -0.09% 218,660 497,582,719
2024-10-21 21.51 23.4 21.37 22.85 +7.13% 435,985 990,648,787
2024-10-18 20.83 21.8 20.75 21.33 +2.2% 191,037 406,489,770
2024-10-17 21.1 21.59 20.86 20.87 -1.09% 144,006 305,522,719
2024-10-16 21 21.27 20.7 21.1 -0.42% 145,486 305,759,519
2024-10-15 21.4 22.05 20.85 21.19 +0.19% 239,149 516,394,690
2024-10-14 21.25 21.6 20.86 21.15 -0.24% 292,491 619,508,219
2024-10-11 21.99 22.1 21 21.2 -4.16% 180,712 386,846,618
2024-10-10 21.6 22.55 21.46 22.12 +1.84% 325,360 721,240,945
2024-10-09 21.92 22.78 21.1 21.72 -4.23% 477,688 1,050,320,109
2024-10-08 23.2 23.2 21.09 22.68 +7.54% 497,295 1,108,817,455
2024-09-30 19.93 21.23 19.79 21.09 +8.94% 539,565 1,108,317,270
2024-09-27 18.78 19.51 18.55 19.36 +4.42% 153,246 291,530,514
2024-09-26 17.88 18.62 17.23 18.54 +2.89% 395,827 705,820,129
2024-09-25 18.31 18.75 17.89 18.02 +5.57% 524,029 956,377,226
2024-09-24 16.07 17.19 16.07 17.07 +6.09% 319,619 534,269,406
2024-09-23 16.08 16.31 16.01 16.09 +0.19% 156,473 252,375,122
2024-09-20 16.08 16.18 15.81 16.06 -0.12% 134,154 214,979,207
2024-09-19 16.22 16.3 15.68 16.08 -0.5% 214,062 341,917,531
2024-09-18 16.1 16.6 16 16.16 +0.19% 153,831 249,665,202
2024-09-13 16.49 16.52 15.97 16.13 -1.83% 209,059 339,351,649
2024-09-12 17.6 17.74 16.34 16.43 -6.59% 328,196 551,801,105
2024-09-11 17.46 17.8 17.28 17.59 +1.27% 200,687 352,867,767
2024-09-10 18.73 18.75 17.3 17.37 -7.11% 346,980 615,171,363
2024-09-09 19.14 19.4 18.7 18.7 -2.09% 168,176 318,624,420
2024-09-06 19.59 19.74 18.98 19.1 -2.5% 163,614 316,475,111
2024-09-05 20.44 20.5 19.5 19.59 -3.88% 216,495 429,307,560
2024-09-04 20.29 20.75 20.24 20.38 -0.05% 78,290 160,932,058
2024-09-03 20.19 20.8 20.13 20.39 +0.44% 148,175 304,411,601
2024-09-02 19.99 20.42 19.85 20.3 +1.25% 131,454 265,371,429
2024-08-30 20.25 20.33 19.7 20.05 -1.04% 158,370 317,500,564
2024-08-29 20.1 20.5 19.96 20.26 +1.2% 97,001 197,211,052
2024-08-28 20.1 20.46 19.98 20.02 -0.79% 133,430 269,237,741
2024-08-27 19.64 20.29 19.57 20.18 +2.38% 168,157 337,570,813
2024-08-26 19.66 19.78 19.18 19.71 +0.41% 120,685 235,307,923
2024-08-23 19.5 19.75 19.4 19.63 +0.05% 71,592 140,220,586
2024-08-22 19.77 20.17 19.51 19.62 -1.46% 110,624 218,553,700
2024-08-21 19.25 20.25 19.22 19.91 +2.73% 228,630 456,158,138
2024-08-20 19.4 19.45 19.12 19.38 -0.46% 99,089 190,981,275
2024-08-19 19.54 19.69 19.26 19.47 0% 111,695 217,093,088
2024-08-16 19.7 19.79 19.4 19.47 -1.17% 88,749 173,270,161
2024-08-15 19.98 20.03 19.6 19.7 -0.25% 93,008 183,826,946
2024-08-14 20.15 20.17 19.75 19.75 -1.74% 100,237 199,418,941
2024-08-13 20.19 20.22 19.9 20.1 -0.4% 112,251 224,849,003
2024-08-12 20.14 20.49 19.7 20.18 +0.7% 149,126 301,096,043
2024-08-09 20.46 20.51 19.99 20.04 -1.81% 222,399 448,405,154
2024-08-08 20.6 20.88 20.3 20.41 -0.97% 151,495 310,496,221
2024-08-07 20.59 20.8 20.42 20.61 +0.05% 142,390 293,655,433
2024-08-06 20.43 20.95 20.37 20.6 +0.24% 159,095 328,127,829
2024-08-05 20.05 20.89 19.99 20.55 +2.24% 232,430 479,969,655
2024-08-02 19.85 20.47 19.84 20.1 +1.11% 175,948 355,528,062
2024-08-01 19.95 20.15 19.86 19.88 -0.25% 98,811 197,181,820
2024-07-31 18.9 19.94 18.88 19.93 +5.39% 229,696 451,956,154
2024-07-30 19.03 19.13 18.66 18.91 -0.73% 114,602 216,778,991
2024-07-29 18.71 19.16 18.35 19.05 +1.87% 208,179 394,493,430
2024-07-26 18.28 18.77 18.15 18.7 +2.3% 100,855 186,976,500
2024-07-25 18.02 18.4 17.84 18.28 +0.49% 103,475 188,438,242
2024-07-24 17.8 18.27 17.77 18.19 +2.08% 123,689 223,864,150
2024-07-23 18.39 18.39 17.8 17.82 -3.1% 109,500 197,184,784
2024-07-22 18.34 18.61 18.21 18.39 +0.27% 96,297 177,213,788
2024-07-19 18.31 18.43 18.18 18.34 -0.05% 75,083 137,657,476
2024-07-18 17.83 18.46 17.78 18.35 +2.06% 150,659 273,854,120
2024-07-17 17.61 18.03 17.28 17.98 +1.7% 155,196 275,932,998
2024-07-16 17.51 17.78 17.18 17.68 +0.51% 156,579 274,282,188
2024-07-15 17.17 17.69 17.03 17.59 +1.97% 156,955 273,994,653
2024-07-12 16.71 17.38 16.7 17.25 +2.99% 135,742 232,321,636
2024-07-11 16.52 16.89 16.23 16.75 +2.57% 148,874 247,659,824
2024-07-10 16.77 16.8 16.29 16.33 -2.97% 95,421 157,658,351
2024-07-09 16.65 16.92 16.34 16.83 +1.39% 125,433 208,058,513
2024-07-08 17.11 17.12 16.4 16.6 -2.92% 135,063 224,629,241
2024-07-05 16.04 17.16 15.93 17.1 +7.21% 221,000 366,342,123
2024-07-04 16.55 16.61 15.68 15.95 -3.63% 284,354 454,135,495
2024-07-03 16.92 17.09 16.54 16.55 -2.47% 103,848 174,413,312
2024-07-02 17.3 17.36 16.75 16.97 -2.25% 113,532 192,881,225
2024-07-01 17.11 17.58 16.99 17.36 +1.11% 71,394 123,614,804
2024-06-28 17.2 17.39 17.13 17.17 -0.41% 88,560 152,650,726
2024-06-27 17.33 17.45 16.91 17.24 -1.37% 101,010 173,150,072
2024-06-26 17.4 17.48 17.16 17.48 +0.46% 63,153 109,566,098
2024-06-25 17.16 17.65 17.1 17.4 +1.28% 113,623 197,709,285
2024-06-24 17.08 17.39 16.93 17.18 -2.39% 124,194 213,640,547
2024-06-21 17.5 17.75 17.36 17.6 0% 105,545 185,286,249
2024-06-20 18.39 18.44 17.21 17.6 -4.35% 296,287 522,280,965
2024-06-19 18.59 18.65 18.22 18.4 -1.02% 100,170 184,037,652
2024-06-18 18.93 18.93 18.46 18.59 -1.54% 117,382 218,623,702
2024-06-17 18.61 18.94 18.6 18.88 +1.07% 81,570 153,486,921
2024-06-14 18.87 18.92 18.55 18.68 -1.16% 94,027 175,623,170
2024-06-13 19.01 19.23 18.84 18.9 -0.79% 89,672 170,431,854
2024-06-12 18.99 19.19 18.75 19.05 +0.42% 109,882 208,954,932
2024-06-11 18.99 19.24 18.76 18.97 -0.16% 73,331 139,501,801
2024-06-07 19.29 19.33 18.68 19 -0.68% 139,247 263,762,085
2024-06-06 19.23 19.4 19.1 19.13 -0.67% 84,742 163,167,458
2024-06-05 19.44 19.57 19.26 19.26 -1.13% 95,098 184,496,836
2024-06-04 19.15 19.53 19.14 19.48 +1.56% 91,022 176,583,199
2024-06-03 19.27 19.39 19.03 19.18 -0.62% 110,228 211,274,700
2024-05-31 19.39 19.57 19.27 19.3 -0.05% 79,713 154,460,469
2024-05-30 19.4 19.65 19.2 19.31 -0.05% 84,236 163,104,368
2024-05-29 19.58 19.68 19.2 19.32 -1.28% 126,500 245,009,796
2024-05-28 19.84 19.89 19.46 19.57 -1.71% 95,761 187,496,103
2024-05-27 19.7 19.95 19.2 19.91 +1.07% 141,460 277,351,176
2024-05-24 19.77 19.96 19.65 19.7 -0.71% 87,342 172,701,451
2024-05-23 19.82 20.14 19.73 19.84 -0.1% 129,439 258,419,844
2024-05-22 20.28 20.39 19.68 19.86 -2.36% 195,464 388,509,570
2024-05-21 20.46 20.5 20.12 20.34 -1.07% 110,065 223,391,967
2024-05-20 20.1 20.65 20.02 20.56 +1.38% 154,259 315,581,603
2024-05-17 20.02 20.31 19.93 20.28 +0.85% 105,377 211,765,906
2024-05-16 20.36 20.37 19.99 20.11 -1.37% 156,809 316,161,385
2024-05-15 20.5 20.5 20.18 20.39 -0.59% 123,937 251,989,017
2024-05-14 20.48 20.71 20.25 20.51 +0.24% 151,586 310,671,717
2024-05-13 20.6 20.72 20.35 20.46 -0.97% 125,803 257,844,629
2024-05-10 20.95 20.97 20.48 20.66 -1.34% 166,943 344,583,891
2024-05-09 19.95 21.04 19.84 20.94 +4.8% 286,520 590,511,687
2024-05-08 20.3 20.42 19.92 19.98 -1.67% 180,838 362,684,907
2024-05-07 20.31 20.42 19.82 20.32 -0.59% 267,224 535,843,705
2024-05-06 20.24 20.83 20.2 20.44 +0.94% 259,349 532,085,187
2024-04-30 20.2 20.78 19.75 20.25 -4.44% 459,379 930,593,599
2024-04-29 21.36 21.54 20.96 21.19 -0.84% 239,419 508,641,456
2024-04-26 20.94 21.43 20.75 21.37 +2.99% 250,769 528,298,127
2024-04-25 20.33 20.9 20.27 20.75 +1.97% 192,141 397,656,080
2024-04-24 20.28 20.46 20.06 20.35 -0.1% 138,700 281,217,016
2024-04-23 19.99 20.5 19.83 20.37 +2.21% 243,764 492,559,274
2024-04-22 19.5 20.19 19.48 19.93 +1.63% 180,171 360,307,733
2024-04-19 19.65 19.88 19.33 19.61 -1.01% 176,125 344,379,382
2024-04-18 19.74 20.34 19.66 19.81 -0.05% 258,820 519,251,954
2024-04-17 19.3 19.85 18.98 19.82 +2.69% 254,010 497,007,316
2024-04-16 18.8 19.65 18.8 19.3 +1.79% 279,377 541,187,875
2024-04-15 18.45 19.04 18.45 18.96 +2.82% 205,577 387,640,053
2024-04-12 18.33 18.75 18.26 18.44 +0.6% 141,728 261,939,325
2024-04-11 18.6 18.69 18.27 18.33 -1.61% 163,722 301,756,485
2024-04-10 18.95 19.08 18.55 18.63 -2.15% 128,403 240,764,520
2024-04-09 18.68 19.08 18.56 19.04 +1.28% 133,128 250,875,119
2024-04-08 19.37 19.49 18.68 18.8 -3.79% 237,643 450,148,395
2024-04-03 19.2 19.8 19.11 19.54 +1.51% 206,424 402,140,692
2024-04-02 19.97 20.09 19.19 19.25 -4.04% 276,594 537,589,632
2024-04-01 19.4 20.06 19.3 20.06 +3.35% 236,389 465,183,847
2024-03-29 19.63 20.08 19.19 19.41 +0.31% 194,761 378,990,187
2024-03-28 19.45 19.68 19.25 19.35 -0.51% 140,229 272,936,959
2024-03-27 19.47 19.68 19.18 19.45 +0.41% 128,210 249,747,288
2024-03-26 19.7 19.75 19.25 19.37 -1.27% 114,528 222,662,618
2024-03-25 19.75 20.1 19.6 19.62 -1.16% 131,761 261,847,078
2024-03-22 20.29 20.29 19.66 19.85 -2.17% 185,639 368,567,735
2024-03-21 20.28 20.73 20.21 20.29 +0.64% 200,342 410,282,823
2024-03-20 20.21 20.24 19.91 20.16 -0.3% 117,859 236,800,413
2024-03-19 20.16 20.64 20.15 20.22 -0.2% 156,074 317,773,130
2024-03-18 19.88 20.27 19.76 20.26 +1.96% 179,005 358,755,209
2024-03-15 19.78 20.04 19.52 19.87 +0.25% 207,151 409,499,015
2024-03-14 20.25 20.64 19.75 19.82 -0.9% 261,790 526,280,132
2024-03-13 20.77 20.77 19.71 20 -3.61% 329,598 660,650,622
2024-03-12 20.55 21.06 20.46 20.75 +0.92% 206,170 427,949,792
2024-03-11 20.22 20.56 19.86 20.56 +1.88% 182,630 370,491,961
2024-03-08 19.9 20.26 19.8 20.18 +1.2% 151,510 303,325,721
2024-03-07 20.63 20.67 19.73 19.94 -3.39% 310,431 623,963,358
2024-03-06 21.4 21.45 20.51 20.64 -3.42% 237,175 491,585,904
2024-03-05 21.8 21.85 21.2 21.37 -2.2% 147,329 315,537,528
2024-03-04 21.78 22.25 21.45 21.85 -0.05% 166,404 362,281,461
2024-03-01 22.09 22.12 21.67 21.86 -0.64% 97,645 213,402,976
2024-02-29 21.41 22.09 21.29 22 +2.42% 119,697 261,457,039
2024-02-28 22 22.87 21.48 21.48 -2.32% 198,901 440,854,123
2024-02-27 21.72 22.06 21.61 21.99 +1.29% 105,737 231,162,027
2024-02-26 21.2 22.12 20.94 21.71 +2.45% 208,209 449,576,004
2024-02-23 21.44 21.47 20.74 21.19 -1.12% 191,803 403,176,800
2024-02-22 21.51 21.56 21.18 21.43 +0.05% 116,377 248,263,152
2024-02-21 21.54 21.91 21.18 21.42 -1.02% 188,109 405,034,918
2024-02-20 21.87 22.08 21.48 21.64 -1.23% 126,267 274,073,920
2024-02-19 22.1 22.35 21.46 21.91 +0.09% 186,267 408,702,139
2024-02-08 21.69 22.98 21.51 21.89 +0.97% 264,782 592,877,382
2024-02-07 20.66 21.81 20.4 21.68 +5.34% 338,848 721,273,778
2024-02-06 18.72 20.58 18.51 20.58 +9.99% 244,793 485,087,152
2024-02-05 18.5 19.38 17.85 18.71 -0.27% 242,126 450,224,114
2024-02-02 19.6 19.9 18 18.76 -4.67% 290,812 553,451,594
2024-02-01 20.17 20.3 18.53 19.68 -2.43% 330,897 644,278,290
2024-01-31 21 21.09 20.1 20.17 -4% 137,063 281,699,719
2024-01-30 21.32 21.43 20.91 21.01 -1.36% 85,011 180,263,539
2024-01-29 21.55 21.64 21.17 21.3 -0.51% 101,412 216,888,342
2024-01-26 22.1 22.22 21.33 21.41 -3.6% 161,196 348,795,697
2024-01-25 21.04 22.28 20.77 22.21 +5.01% 154,540 335,082,614
2024-01-24 21.51 21.74 20.5 21.15 -1.08% 154,270 323,035,365
2024-01-23 20.88 21.74 20.88 21.38 +2.2% 137,732 294,398,661
2024-01-22 22.52 22.63 20.79 20.92 -7.1% 226,007 485,456,227
2024-01-19 22.7 22.85 22.46 22.52 -1.23% 96,111 217,018,674
2024-01-18 22.82 22.88 22.18 22.8 -0.31% 85,096 191,291,905
2024-01-17 23.58 23.84 22.87 22.87 -3.09% 57,136 133,368,120
2024-01-16 23.76 23.88 23.35 23.6 -0.67% 81,718 192,433,035
2024-01-15 23.23 24.16 23.21 23.76 +1.8% 115,107 274,679,533
2024-01-12 23.27 23.74 23.21 23.34 +0.26% 109,932 258,379,679
2024-01-11 23.53 23.68 23.15 23.28 -1.02% 96,109 224,486,344
2024-01-10 23.83 23.97 23.33 23.52 -1.92% 78,016 184,230,264
2024-01-09 23.75 24.17 23.47 23.98 +1.35% 73,875 176,618,332
2024-01-08 24.13 24.17 23.65 23.66 -2.03% 81,360 194,124,374
2024-01-05 25.21 25.21 23.98 24.15 -3.71% 143,942 350,607,977
2024-01-04 25.49 25.75 24.88 25.08 -1.72% 90,451 227,698,744
2024-01-03 24.87 25.65 24.78 25.52 +2.57% 148,356 376,519,056
2024-01-02 24.88 25.14 24.46 24.88 +0.08% 118,300 294,108,881

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

щЪЖхЯ║ч╗┐шГ╜ 601012

2024年一季度

хКЫшКпх╛о 688601

近三个月

щЪЖщСлщАЪчФи 603766

近半年

щАЪц║РчОпхвГ 688679

2024年至今

щАЪчФичФ╡цвп 300931

2022-2023两年

чЖКчМлф╣│хУБ 300898

近期数据

хеечжПчОпф┐Э 688021

2023年全年

чзжх╖ЭчЙйшБФ 688528

2024年一季度

цБТхЕ┤цЦ░цЭР 603276

2024年一季度

шЛПхееф╝ацДЯ 300507

近期数据

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月

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