хНОщ▓БцБТхНЗ 600426

数据更新至:

添加到对比分析

22.15 +1.61%

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

22.15
+1.61% +0.35
21.81
开盘价
22.16
最高价
21.64
最低价
109,594
成交量
数据更新至: 2025-03-25

技术指标

21.80
MA5 (5日均线)
21.85
MA10 (10日均线)
21.35
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 21.81 22.16 21.64 22.15 +1.61% 109,594 239,553,216
2025-03-24 21.49 21.96 21.47 21.8 +1.35% 153,056 332,915,995
2025-03-21 21.71 22.03 21.36 21.51 -1.15% 139,348 301,283,117
2025-03-20 21.77 21.95 21.69 21.76 -0.18% 105,153 229,374,479
2025-03-19 21.94 22.09 21.76 21.8 -0.73% 152,946 334,265,768
2025-03-18 22.19 22.19 21.76 21.96 -0.72% 159,902 350,489,385
2025-03-17 21.9 22.35 21.9 22.12 +1.14% 189,673 419,586,908
2025-03-14 21.63 22.12 21.45 21.87 +1.02% 247,696 541,906,788
2025-03-13 21.93 21.99 21.51 21.65 -1.23% 166,678 362,519,699
2025-03-12 22 22.25 21.8 21.92 -0.32% 212,955 467,681,800
2025-03-11 20.79 22.1 20.75 21.99 +4.76% 561,336 1,217,991,161
2025-03-10 20.69 21.1 20.64 20.99 +1.5% 162,275 339,087,677
2025-03-07 20.58 21.02 20.52 20.68 +0.19% 216,911 450,243,642
2025-03-06 20.67 20.79 20.46 20.64 0% 149,646 308,480,541
2025-03-05 20.83 20.86 20.53 20.64 -1.2% 147,509 304,940,233
2025-03-04 20.75 20.95 20.63 20.89 +0.05% 113,098 235,382,114
2025-03-03 20.62 21.43 20.56 20.88 +1.61% 251,223 528,695,429
2025-02-28 20.76 20.95 20.46 20.55 -1.06% 161,402 333,728,689
2025-02-27 20.49 21.06 20.36 20.77 +1.37% 211,676 438,899,059
2025-02-26 20.04 20.57 20.01 20.49 +2.4% 235,862 480,708,675
2025-02-25 20.13 20.22 19.98 20.01 -1.19% 157,493 315,850,981
2025-02-24 20.13 20.4 20.11 20.25 +0.65% 197,426 400,084,278
2025-02-21 20.2 20.32 19.85 20.12 -0.79% 347,738 696,699,571
2025-02-20 20.66 20.67 20.23 20.28 -1.84% 237,853 483,657,037
2025-02-19 20.86 20.92 20.51 20.66 -1.05% 215,143 444,145,949
2025-02-18 21.13 21.28 20.84 20.88 -1.42% 137,613 289,784,458
2025-02-17 21.17 21.28 20.92 21.18 +0.33% 131,207 277,286,030
2025-02-14 21.47 21.5 21 21.11 -1.4% 191,632 406,131,054
2025-02-13 21.29 21.74 21.22 21.41 +0.56% 159,730 343,422,578
2025-02-12 21.33 21.59 21.12 21.29 -0.23% 140,165 299,061,352
2025-02-11 21.13 21.55 21.02 21.34 +1.14% 140,703 300,131,893
2025-02-10 21.13 21.23 20.79 21.1 -0.14% 124,108 260,496,779
2025-02-07 20.54 21.25 20.42 21.13 +2.87% 232,354 486,557,945
2025-02-06 20.66 20.75 20.41 20.54 -1.01% 157,844 324,261,384
2025-02-05 21.03 21.08 20.61 20.75 -1.1% 107,954 223,898,618
2025-01-27 20.61 21.19 20.61 20.98 +1.84% 144,526 303,327,211
2025-01-24 20.56 20.88 20.5 20.6 -0.24% 137,062 282,981,156
2025-01-23 20.67 20.8 20.58 20.65 +0.44% 115,427 238,681,156
2025-01-22 20.58 20.66 20.31 20.56 -0.48% 85,887 176,075,175
2025-01-21 20.87 20.89 20.4 20.66 -0.58% 104,806 216,153,422
2025-01-20 20.9 21.26 20.73 20.78 -0.43% 126,502 264,927,222
2025-01-17 20.81 20.98 20.75 20.87 +0.19% 104,134 217,394,084
2025-01-16 20.9 21.24 20.67 20.83 -0.14% 136,096 285,322,856
2025-01-15 20.6 21.07 20.52 20.86 +0.97% 160,507 334,266,524
2025-01-14 20.5 20.67 20.4 20.66 +0.54% 188,473 387,682,805
2025-01-13 19.8 20.7 19.73 20.55 +3.37% 281,587 574,840,539
2025-01-10 20.2 20.35 19.78 19.88 -1.83% 232,946 463,879,162
2025-01-09 20.2 20.4 20.07 20.25 -0.64% 126,403 255,724,345
2025-01-08 20.68 20.7 20.13 20.38 -1.74% 197,695 401,794,531
2025-01-07 20.75 20.86 20.42 20.74 -0.38% 161,480 333,491,930
2025-01-06 20.82 21.08 20.65 20.82 -0.62% 175,447 364,737,513
2025-01-03 21.1 21.43 20.83 20.95 -0.71% 169,741 359,066,583
2025-01-02 21.58 21.64 20.92 21.1 -2.36% 183,558 390,840,195
2024-12-31 21.99 22.03 21.5 21.61 -1.46% 166,746 362,895,649
2024-12-30 21.8 22.18 21.72 21.93 +0.23% 178,652 392,493,049
2024-12-27 21.97 22.13 21.51 21.88 -0.64% 262,660 571,870,058
2024-12-26 21.84 22.07 21.76 22.02 +0.69% 138,416 303,690,947
2024-12-25 22.55 22.64 21.8 21.87 -3.44% 281,144 616,906,692
2024-12-24 22.44 22.69 22.37 22.65 +1.12% 116,186 262,044,747
2024-12-23 22.1 22.68 22.1 22.4 +0.99% 133,660 301,190,052
2024-12-20 22.3 22.49 21.96 22.18 -0.89% 189,122 420,175,083
2024-12-19 22.37 22.58 22.21 22.38 -0.89% 109,356 244,305,444
2024-12-18 22.62 22.83 22.54 22.58 -0.09% 89,178 202,398,791
2024-12-17 22.48 22.78 22.41 22.6 +0.27% 129,620 292,819,821
2024-12-16 22.56 22.77 22.19 22.54 -0.09% 191,854 431,480,698
2024-12-13 23.35 23.36 22.5 22.56 -3.8% 247,295 563,212,812
2024-12-12 22.96 23.6 22.79 23.45 +2.36% 239,375 557,992,578
2024-12-11 22.8 23.24 22.77 22.91 +0.13% 148,610 340,884,442
2024-12-10 23.2 23.5 22.86 22.88 +1.46% 299,048 692,276,034
2024-12-09 22.6 23.08 22.49 22.55 -0.4% 188,689 429,528,792
2024-12-06 21.95 22.79 21.88 22.64 +3.28% 204,784 460,259,071
2024-12-05 22.12 22.14 21.86 21.92 -1.22% 95,388 209,352,740
2024-12-04 21.85 22.38 21.79 22.19 +0.96% 161,182 357,186,254
2024-12-03 22.11 22.11 21.64 21.98 -0.59% 153,134 335,284,474
2024-12-02 22 22.14 21.85 22.11 +0.32% 148,795 327,295,250
2024-11-29 21.6 22.11 21.48 22.04 +2.65% 166,047 363,817,544
2024-11-28 21.73 21.88 21.42 21.47 -1.38% 163,131 352,554,065
2024-11-27 21.44 21.79 21.36 21.77 +1.21% 120,743 261,293,215
2024-11-26 21.85 21.94 21.43 21.51 -1.6% 133,162 288,069,888
2024-11-25 22 22.11 21.61 21.86 -0.5% 165,075 360,597,647
2024-11-22 22.9 22.96 21.97 21.97 -4.1% 232,114 519,825,242
2024-11-21 22.91 23.19 22.79 22.91 -0.17% 132,525 304,199,987
2024-11-20 22.67 23.05 22.45 22.95 +1.1% 185,310 422,627,942
2024-11-19 22.68 22.97 22.36 22.7 0% 161,460 366,203,712
2024-11-18 22.65 23.12 22.58 22.7 +0.27% 163,720 373,462,694
2024-11-15 22.84 23.05 22.63 22.64 -2.12% 163,606 373,284,163
2024-11-14 23.28 23.52 23.12 23.13 -0.69% 183,425 427,332,295
2024-11-13 23.49 23.67 23.08 23.29 -1.1% 246,883 573,741,490
2024-11-12 23.7 24.25 23.41 23.55 -0.55% 287,619 686,281,429
2024-11-11 24.02 24.09 23.33 23.68 -2.31% 350,900 827,831,428
2024-11-08 24.53 24.82 24.14 24.24 -0.57% 314,064 768,725,422
2024-11-07 23.85 24.39 23.61 24.38 +1.5% 347,421 839,048,501
2024-11-06 23.94 24.45 23.86 24.02 +0.33% 245,695 590,777,399
2024-11-05 23.8 24.03 23.38 23.94 +0.42% 216,533 515,503,542
2024-11-04 23.57 24.12 23.47 23.84 +1.45% 210,859 502,225,798
2024-11-01 22.8 23.8 22.73 23.5 +2.53% 263,903 619,940,544
2024-10-31 23.04 23.12 22.61 22.92 -0.95% 244,192 557,805,356
2024-10-30 23.31 23.71 23.05 23.14 -1.49% 163,688 381,244,887
2024-10-29 24.3 24.34 23.4 23.49 -3.33% 219,861 520,789,754
2024-10-28 23.34 24.62 23.3 24.3 +3.93% 310,382 747,690,854
2024-10-25 23.35 23.68 23.22 23.38 -0.13% 194,392 454,517,017
2024-10-24 23.91 24.12 23.29 23.41 -2.78% 204,104 482,530,557
2024-10-23 23.75 24.17 23.4 24.08 +1.52% 263,440 626,764,159
2024-10-22 23.31 23.82 23.14 23.72 +1.58% 163,592 386,560,619
2024-10-21 23.35 23.48 22.87 23.35 +0.69% 187,533 435,103,903
2024-10-18 22.57 23.6 22.5 23.19 +2.75% 212,692 488,612,515
2024-10-17 23.18 23.35 22.56 22.57 -2.42% 194,583 446,499,772
2024-10-16 23 23.36 22.9 23.13 -0.6% 207,970 479,964,521
2024-10-15 23.76 23.98 23.27 23.27 -2.43% 180,861 427,363,459
2024-10-14 23.65 23.97 23.24 23.85 +0.93% 242,439 573,333,521
2024-10-11 24.59 24.67 23.34 23.63 -3.63% 265,323 635,332,868
2024-10-10 24.4 25.17 24.21 24.52 +0.45% 276,443 683,385,199
2024-10-09 26 26.04 24.19 24.41 -8.23% 403,966 1,015,147,980
2024-10-08 28.78 28.78 25.78 26.6 +1.57% 816,728 2,208,315,365
2024-09-30 25.72 26.56 24.74 26.19 +7.34% 534,956 1,370,337,720
2024-09-27 23.5 24.89 23.48 24.4 +5.58% 235,386 567,516,421
2024-09-26 21.48 23.15 21.46 23.11 +7.24% 373,051 832,199,659
2024-09-25 21.83 22.21 21.49 21.55 +0.23% 306,888 671,619,600
2024-09-24 21 21.52 20.6 21.5 +4.62% 274,052 581,410,528
2024-09-23 20.5 20.95 20.41 20.55 -0.05% 116,237 240,524,115
2024-09-20 20.72 20.72 20.28 20.56 -0.92% 138,870 284,466,137
2024-09-19 20.34 21 20.04 20.75 +2.52% 176,918 365,168,125
2024-09-18 20.08 20.45 19.97 20.24 +1.4% 196,937 398,752,394
2024-09-13 20.48 20.6 19.83 19.96 -2.44% 255,058 512,557,986
2024-09-12 20.73 20.96 20.35 20.46 -1.4% 127,199 261,266,117
2024-09-11 20.62 20.88 20.33 20.75 -0.19% 113,016 233,390,919
2024-09-10 20.75 21.02 20.52 20.79 -0.19% 157,527 326,763,487
2024-09-09 20.68 21.04 20.63 20.83 -0.67% 252,542 526,631,788
2024-09-06 22.35 22.38 20.81 20.97 -6.17% 336,930 722,781,212
2024-09-05 22.11 22.37 21.92 22.35 +0.99% 126,815 281,071,036
2024-09-04 22.2 22.32 21.86 22.13 -1.16% 114,505 253,171,718
2024-09-03 22.26 22.58 21.95 22.39 -0.09% 125,305 280,075,912
2024-09-02 22.81 22.82 22.21 22.41 -1.93% 141,374 316,828,744
2024-08-30 22.33 23.31 21.96 22.85 +2.65% 204,979 466,928,752
2024-08-29 21.8 22.42 21.55 22.26 +2.11% 140,798 311,420,413
2024-08-28 21.62 22.01 21.62 21.8 +0.09% 83,730 182,657,992
2024-08-27 21.98 22.05 21.62 21.78 -1.13% 103,964 226,383,627
2024-08-26 22.7 22.74 21.9 22.03 -2.74% 220,224 487,146,690
2024-08-23 22.13 22.99 22.13 22.65 +3.28% 254,220 576,768,460
2024-08-22 21.93 22.07 21.7 21.93 -0.14% 108,311 236,739,166
2024-08-21 21.92 22.21 21.75 21.96 -0.41% 96,395 212,392,135
2024-08-20 22.29 22.44 21.91 22.05 -1.08% 99,360 219,959,730
2024-08-19 22.27 22.85 22.18 22.29 -0.04% 115,434 258,479,183
2024-08-16 22.2 22.45 21.91 22.3 +0.72% 144,075 319,942,610
2024-08-15 22.08 22.67 21.89 22.14 +0.54% 221,611 493,689,904
2024-08-14 23 23.01 22 22.02 -4.3% 244,088 541,254,240
2024-08-13 23.24 23.38 22.7 23.01 -0.99% 121,595 278,659,080
2024-08-12 23.33 23.68 23.16 23.24 -1.02% 95,680 223,510,264
2024-08-09 23.85 23.86 23.36 23.48 -1.22% 89,083 210,095,894
2024-08-08 23.1 24.16 23.1 23.77 +2.32% 194,983 463,342,054
2024-08-07 23.1 23.59 22.9 23.23 +0.04% 107,838 251,329,438
2024-08-06 23.38 23.62 23.07 23.22 +0.35% 93,671 218,001,929
2024-08-05 23.3 24.05 23.14 23.14 -1.41% 130,571 306,495,968
2024-08-02 23.86 24.03 23.4 23.47 -2.33% 120,341 283,658,196
2024-08-01 24.86 25.21 24 24.03 -3.3% 134,706 328,164,253
2024-07-31 23.9 24.99 23.74 24.85 +4.76% 147,128 360,849,391
2024-07-30 23.81 23.89 23.4 23.72 -0.67% 89,580 211,618,276
2024-07-29 24.4 24.52 23.86 23.88 -2.33% 109,151 261,971,564
2024-07-26 24.03 25.16 23.97 24.45 +1.49% 148,583 365,875,978
2024-07-25 24.35 24.64 23.95 24.09 -1.71% 119,908 290,176,066
2024-07-24 25.2 25.22 24.3 24.51 -2.08% 157,434 387,133,503
2024-07-23 26.31 26.33 24.79 25.03 -4.76% 245,220 617,884,969
2024-07-22 26.83 26.95 26.1 26.28 -2.34% 101,263 267,561,567
2024-07-19 26.87 27 26.52 26.91 -0.33% 94,099 251,860,737
2024-07-18 26.76 27.01 26.55 27 +0.97% 78,235 209,922,005
2024-07-17 26.4 26.79 26.23 26.74 +0.94% 93,559 248,704,216
2024-07-16 26.55 26.65 26.26 26.49 -0.41% 57,944 153,248,129
2024-07-15 26.54 27.1 26.51 26.6 -0.64% 83,667 224,346,975
2024-07-12 26.4 26.91 26.22 26.77 +2.14% 122,824 328,327,405
2024-07-11 25.7 26.44 25.5 26.21 +3.11% 110,944 289,225,260
2024-07-10 25.39 25.74 25.23 25.42 +0.08% 91,274 232,211,488
2024-07-09 25.68 25.68 25.02 25.4 -0.39% 102,081 258,842,561
2024-07-08 25.64 25.9 25.35 25.5 -0.89% 93,050 238,369,705
2024-07-05 25.7 25.9 25.51 25.73 -0.46% 80,653 207,368,476
2024-07-04 26 26.19 25.75 25.85 -0.12% 95,933 248,616,832
2024-07-03 26.25 26.5 25.72 25.88 -1.9% 129,975 337,535,283
2024-07-02 27.48 27.5 26.27 26.38 -4.04% 141,516 377,042,312
2024-07-01 26.78 27.66 26.46 27.49 +3.19% 105,186 285,839,646
2024-06-28 26.48 26.88 26.3 26.64 +0.6% 91,568 244,465,653
2024-06-27 26.83 26.86 26.22 26.48 -1.63% 116,299 308,020,776
2024-06-26 27.1 27.21 26.62 26.92 -1.17% 77,018 206,497,607
2024-06-25 26.94 27.52 26.9 27.24 +0.7% 87,409 237,885,087
2024-06-24 26.64 27.3 26.47 27.05 +0.6% 85,293 229,937,691
2024-06-21 26.98 27.15 26.68 26.89 +0.71% 80,178 215,930,765
2024-06-20 27.27 27.39 26.65 26.7 -1.66% 73,250 197,209,695
2024-06-19 27.4 27.62 27.08 27.15 -3% 84,755 231,498,090
2024-06-18 27.55 28.08 27.2 27.99 +1.6% 103,927 288,551,877
2024-06-17 27.67 27.87 27.35 27.55 -0.86% 90,001 248,070,330
2024-06-14 27.77 27.85 27.31 27.79 -0.18% 136,402 376,345,545
2024-06-13 28.17 28.23 27.6 27.84 -1.38% 112,897 314,879,113
2024-06-12 28.46 28.59 27.94 28.23 -0.95% 107,984 304,013,565
2024-06-11 28.2 28.63 27.95 28.5 +0.88% 124,835 353,438,639
2024-06-07 28.7 28.9 28.03 28.25 -1.57% 109,256 309,247,732
2024-06-06 28.33 29.03 28.31 28.7 +0.81% 107,327 308,375,472
2024-06-05 28.77 29.01 28.42 28.47 -1.25% 75,414 216,656,875
2024-06-04 28.39 28.91 28.2 28.83 +1.37% 99,020 283,773,668
2024-06-03 28.72 28.72 28.2 28.44 -1.01% 109,131 309,823,899
2024-05-31 29.05 29.45 28.69 28.73 -1.2% 116,554 337,478,267
2024-05-30 28.87 29.91 28.71 29.08 +1.61% 198,287 582,942,794
2024-05-29 28.76 28.98 28.5 28.62 -0.83% 62,470 179,274,899
2024-05-28 28.73 29.5 28.73 28.86 +0.28% 111,719 325,624,989
2024-05-27 28.96 29.1 28.37 28.78 -0.83% 153,143 438,345,715
2024-05-24 28.96 29.23 28.72 29.02 +0.21% 67,046 194,661,899
2024-05-23 28.93 29.07 28.62 28.96 -0.48% 98,797 285,076,264
2024-05-22 28.85 29.65 28.75 29.1 +0.87% 151,462 444,018,716
2024-05-21 29.96 30.03 28.71 28.85 -1.77% 161,638 471,055,826
2024-05-20 29.39 30.1 29.25 29.37 -0.03% 156,128 461,464,561
2024-05-17 29.18 29.46 28.9 29.38 0% 152,846 446,202,305
2024-05-16 29.25 29.87 29.14 29.38 +0.44% 138,698 409,313,941
2024-05-15 30.06 30.06 29.13 29.25 -2.34% 213,704 627,049,088
2024-05-14 30.52 30.72 29.88 29.95 -1.38% 137,809 415,031,467
2024-05-13 29.9 30.76 29.85 30.37 -0.59% 147,043 447,364,872
2024-05-10 30.44 30.78 30.08 30.55 +0.23% 120,976 367,759,688
2024-05-09 30.38 30.66 30 30.48 +0.26% 185,950 563,583,554
2024-05-08 31.22 31.9 30.29 30.4 -2.6% 222,876 686,507,696
2024-05-07 30.89 31.85 30.71 31.21 +0.64% 164,970 514,678,938
2024-05-06 30.37 31.38 30 31.01 +4.1% 211,830 650,727,573
2024-04-30 29.16 30.05 29 29.79 +1.29% 167,214 497,429,058
2024-04-29 28.38 29.66 28.21 29.41 +3.56% 252,384 736,699,034
2024-04-26 28.69 28.73 27.97 28.4 -0.84% 196,847 556,350,331
2024-04-25 28.9 29.3 28.48 28.64 +1.06% 182,484 525,857,754
2024-04-24 28.8 28.91 28.14 28.34 -1.22% 186,680 529,658,616
2024-04-23 29.28 29.33 28.22 28.69 -2.08% 207,671 593,774,334
2024-04-22 28.56 29.67 28.55 29.3 +2.2% 258,261 758,254,663
2024-04-19 28.26 28.99 27.98 28.67 +1.49% 245,228 701,188,580
2024-04-18 28.02 28.79 27.96 28.25 +0.36% 195,703 554,484,343
2024-04-17 27.8 28.27 27.35 28.15 +1.99% 188,359 523,510,523
2024-04-16 28.09 28.58 27.46 27.6 -1.78% 197,783 553,376,087
2024-04-15 26.55 28.48 26.47 28.1 +5.8% 423,045 1,181,630,769
2024-04-12 26.7 26.84 26.43 26.56 -1.01% 110,808 294,997,379
2024-04-11 26.3 27.34 26.22 26.83 +1.44% 164,821 443,102,523
2024-04-10 26.1 26.76 26 26.45 +1.22% 134,767 356,300,888
2024-04-09 26.3 26.38 25.58 26.13 -0.8% 215,292 558,593,286
2024-04-08 26.97 27.35 26.19 26.34 -2.41% 175,273 467,348,786
2024-04-03 26.37 27.12 26.33 26.99 +2.23% 193,815 518,069,943
2024-04-02 26.85 27.15 26.25 26.4 -1.86% 154,178 409,314,220
2024-04-01 25.99 27.16 25.78 26.9 +2.83% 305,727 817,073,288
2024-03-29 25.13 26.18 25.09 26.16 +3.44% 158,851 412,366,439
2024-03-28 25.5 25.5 25.2 25.29 -0.86% 138,009 349,550,632
2024-03-27 24.82 26.1 24.79 25.51 +2.53% 255,072 650,361,310
2024-03-26 24.5 24.93 24.49 24.88 +0.89% 114,706 284,270,298
2024-03-25 24.39 24.94 24.12 24.66 +1.11% 208,447 512,744,622
2024-03-22 24.38 24.65 24.26 24.39 +0.12% 139,837 341,603,005
2024-03-21 25.02 25.13 24.15 24.36 -3.03% 261,929 640,870,762
2024-03-20 25 25.28 24.51 25.12 +0.64% 161,718 403,037,689
2024-03-19 25.63 25.63 24.8 24.96 -2.99% 218,671 549,723,610
2024-03-18 25.79 25.92 25.58 25.73 -0.54% 136,879 351,847,957
2024-03-15 26.14 26.18 25.41 25.87 -1.22% 161,712 415,343,469
2024-03-14 26.35 26.65 25.98 26.19 -0.98% 103,866 273,453,345
2024-03-13 26.75 26.75 26.33 26.45 -0.56% 102,106 270,367,442
2024-03-12 26.4 26.9 26.2 26.6 +0.91% 184,505 489,989,065
2024-03-11 26.31 26.63 26.06 26.36 +0.23% 215,294 564,681,377
2024-03-08 26.86 27.21 26.25 26.3 -2.52% 142,709 378,796,590
2024-03-07 26.43 27.22 25.96 26.98 +1.97% 173,076 463,202,707
2024-03-06 26.98 27.04 26.33 26.46 -1.85% 123,127 326,963,951
2024-03-05 27.13 27.16 26.68 26.96 -0.96% 119,906 322,641,145
2024-03-04 27.44 27.81 26.9 27.22 -0.8% 134,254 364,898,814
2024-03-01 27.35 27.7 27.21 27.44 -0.22% 99,426 273,144,702
2024-02-29 26.9 27.5 26.8 27.5 +1.85% 100,711 274,383,654
2024-02-28 26.94 27.73 26.9 27 +0.22% 107,281 292,292,642
2024-02-27 26.66 26.94 26.5 26.94 +0.82% 94,194 251,693,555
2024-02-26 27.22 27.37 26.67 26.72 -1.87% 123,877 333,315,091
2024-02-23 27.23 27.55 27.08 27.23 +0.18% 110,631 302,210,152
2024-02-22 26.8 27.47 26.8 27.18 +1.42% 97,005 264,222,426
2024-02-21 26.26 27.28 26.05 26.8 +1.25% 153,643 409,665,823
2024-02-20 26.65 26.8 26.22 26.47 -0.82% 102,827 272,302,928
2024-02-19 27 27 26.37 26.69 +0.91% 140,034 373,665,773
2024-02-08 25.92 26.77 25.61 26.45 +2.04% 192,482 506,356,736
2024-02-07 25.29 26.02 24.92 25.92 +2.82% 204,470 523,646,149
2024-02-06 24.09 25.48 23.97 25.21 +4.65% 170,301 423,997,171
2024-02-05 24.04 24.7 23.4 24.09 -0.17% 178,336 429,086,580
2024-02-02 24.41 24.64 23.32 24.13 -1.15% 149,739 361,405,093
2024-02-01 24.4 24.82 24.23 24.41 +0.12% 91,227 223,762,423
2024-01-31 24.87 24.95 24.36 24.38 -2.05% 105,919 260,018,660
2024-01-30 25.21 25.38 24.69 24.89 -1.54% 88,358 221,597,947
2024-01-29 25.35 25.65 25.1 25.28 -0.28% 98,643 250,105,588
2024-01-26 25.5 25.72 25.17 25.35 -1.05% 98,818 251,012,673
2024-01-25 24.85 25.66 24.83 25.62 +2.69% 123,644 313,776,258
2024-01-24 25.07 25.13 24.3 24.95 +0.2% 117,447 291,273,238
2024-01-23 24.61 25.08 24.07 24.9 +1.43% 159,225 392,701,333
2024-01-22 25.02 25.28 24.38 24.55 -2.04% 176,097 438,832,743
2024-01-19 24.58 25.24 24.4 25.06 +1.87% 165,313 413,414,226
2024-01-18 24.26 24.67 23.74 24.6 +1.28% 166,135 400,127,410
2024-01-17 25.46 25.58 24.08 24.29 -4.97% 273,593 673,259,680
2024-01-16 25.74 25.87 25.12 25.56 -0.93% 153,365 390,742,241
2024-01-15 26.17 26.47 25.77 25.8 -1.79% 109,517 284,921,406
2024-01-12 26.12 26.63 25.83 26.27 +0.19% 75,849 199,637,294
2024-01-11 26.67 26.74 26.11 26.22 -2.02% 104,457 274,786,571
2024-01-10 26.6 27.03 26.5 26.76 +0.3% 67,501 180,693,863
2024-01-09 26.53 26.88 26.31 26.68 +0.49% 86,414 230,160,613
2024-01-08 27.15 27.2 26.4 26.55 -2.39% 92,277 246,396,975
2024-01-05 27.3 27.51 27.03 27.2 -0.84% 85,466 233,273,651
2024-01-04 27.4 27.83 27.25 27.43 -0.22% 88,622 243,481,053
2024-01-03 27.43 27.73 27.15 27.49 +0.22% 107,053 294,866,884
2024-01-02 27.59 27.76 27.37 27.43 -0.58% 77,495 213,665,253

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

щЗСщАЪчБ╡ 300091

2023年全年

ц▒ЯщУГц▒╜ш╜ж 000550

2024年至今

цЦ░чЦЖф╝ЧхТМ 600888

2024年至今

хоЬхоЙчзСцКА 300328

近半年

щб║цОзхПСх▒Х 003039

2024年一季度

чЪЦцЦ░ф╝ахкТ 601801

近期数据

ф╕░ф╣РчзНф╕Ъ 000713

2024年至今

хНОчФ╡ш╛╜шГ╜ 600396

2024年至今

цЕзцЩ║х╛о-U 688512

2024年一季度

цнгф╕╣шВбф╗╜ 300641

近期数据

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
光伏产业
军工

шИкхПСхКихКЫ (600893)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

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