хНЪщАЪшВбф╗╜ 600455

数据更新至:

添加到对比分析

22.16 0.00%

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

22.16
0% 0
22.2
开盘价
22.3
最高价
21.59
最低价
14,757
成交量
数据更新至: 2025-03-25

技术指标

22.71
MA5 (5日均线)
23.08
MA10 (10日均线)
23.02
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 22.2 22.3 21.59 22.16 0% 14,757 32,431,741
2025-03-24 22.75 23.75 21.6 22.16 -3.23% 42,551 97,040,688
2025-03-21 23.13 23.14 22.76 22.9 -1.34% 20,268 46,450,088
2025-03-20 23.05 23.67 22.8 23.21 +0.39% 17,403 40,363,047
2025-03-19 23.49 23.65 22.99 23.12 -1.95% 14,964 34,829,282
2025-03-18 23.62 23.68 23.34 23.58 +0.34% 15,883 37,372,392
2025-03-17 23.46 23.63 23.16 23.5 -0.09% 18,301 42,686,685
2025-03-14 23.09 23.59 22.78 23.52 +1.82% 18,538 43,093,275
2025-03-13 23.57 23.64 22.73 23.1 -1.95% 16,997 39,177,126
2025-03-12 23.3 23.65 23.13 23.56 +1.12% 14,072 32,967,115
2025-03-11 23 23.33 22.54 23.3 0% 12,866 29,675,388
2025-03-10 23.18 23.65 23.06 23.3 +0.39% 14,743 34,426,814
2025-03-07 23.5 23.64 23.1 23.21 -1.23% 14,433 33,764,873
2025-03-06 23.01 23.6 22.96 23.5 +2.31% 17,092 39,845,958
2025-03-05 22.97 23.12 22.5 22.97 +0.04% 13,576 30,944,726
2025-03-04 22.21 23.05 22.2 22.96 +2.5% 12,982 29,633,181
2025-03-03 22.38 22.93 22.12 22.4 +1.27% 16,974 38,345,596
2025-02-28 22.58 23.03 22.08 22.12 -3.07% 15,758 35,497,098
2025-02-27 23.03 23.2 22.5 22.82 -0.91% 17,495 39,787,065
2025-02-26 22.99 23.34 22.8 23.03 +0.13% 13,269 30,588,470
2025-02-25 22.99 23.94 22.95 23 -1.63% 15,105 35,090,532
2025-02-24 23.19 23.88 23.02 23.38 +1.43% 28,898 67,672,825
2025-02-21 23.17 23.25 22.65 23.05 -0.65% 18,758 42,914,787
2025-02-20 22.81 23.42 22.81 23.2 +1.31% 15,617 36,055,430
2025-02-19 22.69 23.27 22.58 22.9 +0.57% 15,821 36,323,407
2025-02-18 23.51 23.65 22.51 22.77 -3.39% 18,036 41,591,117
2025-02-17 23 23.8 23 23.57 +2.48% 21,257 49,986,293
2025-02-14 22.92 23.09 22.66 23 +0.31% 15,083 34,562,705
2025-02-13 23.35 23.49 22.85 22.93 -1.8% 15,789 36,504,637
2025-02-12 23.31 23.5 23 23.35 +0.43% 17,653 41,213,506
2025-02-11 23.08 23.45 22.89 23.25 +0.65% 18,653 43,302,984
2025-02-10 22.75 23.15 22.53 23.1 +2.67% 19,649 44,960,217
2025-02-07 22.75 23.01 22.28 22.5 -1.1% 20,302 46,064,440
2025-02-06 22.45 22.75 22.06 22.75 +1.34% 21,278 48,020,931
2025-02-05 21.81 22.93 21.22 22.45 +5.85% 34,484 77,030,157
2025-01-27 21.19 21.64 21.14 21.21 +0.47% 15,149 32,428,883
2025-01-24 20.89 21.15 20.59 21.11 +1.1% 10,138 21,195,020
2025-01-23 21.03 21.32 20.88 20.88 +0.05% 14,616 30,910,637
2025-01-22 20.64 21.19 20.64 20.87 -0.71% 12,700 26,592,223
2025-01-21 21.44 21.49 20.71 21.02 -1.96% 15,991 33,567,333
2025-01-20 21.16 21.79 20.73 21.44 +3.47% 24,763 52,829,479
2025-01-17 20.97 20.97 20.5 20.72 -0.72% 11,138 23,037,004
2025-01-16 21.15 21.28 20.8 20.87 -0.05% 13,338 28,064,515
2025-01-15 20.75 20.99 20.64 20.88 +0.63% 13,657 28,453,988
2025-01-14 19.5 20.76 19.48 20.75 +6.03% 17,329 35,310,902
2025-01-13 19.2 19.69 18.64 19.57 +0.46% 13,422 25,928,809
2025-01-10 20.17 20.3 19.45 19.48 -3.42% 15,678 31,144,273
2025-01-09 19.9 20.29 19.9 20.17 +1.15% 12,599 25,393,460
2025-01-08 19.87 20.19 19.36 19.94 +0.5% 20,575 40,838,709
2025-01-07 19.15 19.86 19.11 19.84 +4.37% 17,389 33,808,241
2025-01-06 19.02 19.3 18.19 19.01 -0.89% 24,798 46,918,577
2025-01-03 20.55 20.79 19.01 19.18 -6.48% 24,175 47,628,342
2025-01-02 20.66 21.28 20.35 20.51 -0.73% 21,141 44,067,352
2024-12-31 20.97 21.36 20.6 20.66 -1.48% 16,447 34,484,021
2024-12-30 21.38 21.39 20.39 20.97 -2.78% 22,650 47,434,923
2024-12-27 21.2 21.95 20.98 21.57 +1.75% 20,178 43,639,519
2024-12-26 20.8 21.51 20.8 21.2 +1.78% 18,425 39,069,526
2024-12-25 21.54 21.56 20.45 20.83 -3.34% 22,643 47,165,700
2024-12-24 21.86 22.07 20.95 21.55 -0.55% 26,602 56,956,943
2024-12-23 23.62 23.65 21.49 21.67 -8.37% 41,080 91,577,508
2024-12-20 23.69 23.96 23.5 23.65 -0.42% 27,659 65,639,767
2024-12-19 23.24 23.98 22.53 23.75 +0.93% 40,432 95,108,321
2024-12-18 23.6 24.49 23.03 23.53 -2.28% 59,574 140,280,196
2024-12-17 25.7 25.97 24.08 24.08 -9.98% 64,172 158,684,400
2024-12-16 25.51 27.48 25.02 26.75 +7.09% 117,554 318,050,356
2024-12-13 24.77 25.24 24.77 24.98 -0.2% 15,131 37,836,325
2024-12-12 24.49 25.09 24.12 25.03 +2.2% 17,834 44,228,770
2024-12-11 24.21 24.58 23.79 24.49 +0.86% 13,138 31,901,874
2024-12-10 25.31 25.31 24.28 24.28 -2.22% 23,489 58,144,229
2024-12-09 24.25 24.94 23.81 24.83 +2.99% 31,552 77,206,013
2024-12-06 24 24.51 23.81 24.11 +0.25% 18,869 45,691,619
2024-12-05 23.62 24.08 23.23 24.05 +1.48% 16,169 38,615,851
2024-12-04 24.19 24.33 23.46 23.7 -2.31% 19,188 45,815,084
2024-12-03 23.99 24.46 23.56 24.26 +1.29% 18,562 44,924,186
2024-12-02 23.59 24.48 23.05 23.95 +2% 27,146 65,000,733
2024-11-29 23.18 23.5 22.85 23.48 +0.47% 19,272 44,805,623
2024-11-28 22.8 23.74 22.75 23.37 +2.54% 24,256 56,433,930
2024-11-27 23.01 23.22 22.05 22.79 -2.02% 21,509 48,423,425
2024-11-26 23.19 23.71 22.98 23.26 -0.34% 24,104 56,114,089
2024-11-25 21.9 24.12 21.8 23.34 +6.43% 50,351 116,803,582
2024-11-22 22.2 22.75 21.89 21.93 -1.35% 23,373 52,093,208
2024-11-21 22.11 22.82 21.9 22.23 +0.82% 18,859 42,139,575
2024-11-20 21.5 22.15 20.93 22.05 +2.27% 21,258 46,114,129
2024-11-19 21.34 21.67 20.8 21.56 +1.03% 26,124 55,399,027
2024-11-18 22.45 22.5 21 21.34 -3.7% 32,804 70,379,114
2024-11-15 22.4 23.13 22 22.16 -1.86% 27,351 61,931,508
2024-11-14 23.2 23.69 22.55 22.58 -2.46% 28,017 64,836,743
2024-11-13 22.89 23.35 22.53 23.15 +1.22% 23,925 54,927,628
2024-11-12 23.11 23.37 22.69 22.87 -1% 32,569 75,125,236
2024-11-11 22.7 23.47 22.51 23.1 +1.09% 38,626 88,929,367
2024-11-08 22.69 23 22.25 22.85 +1.74% 36,851 83,376,051
2024-11-07 22.18 22.85 22.18 22.46 0% 30,478 68,623,231
2024-11-06 23.19 23.32 22.28 22.46 -2.77% 33,561 76,402,068
2024-11-05 23.07 23.3 22.71 23.1 +0.43% 34,151 78,631,654
2024-11-04 22.17 23.12 22.17 23 +3.28% 31,087 70,673,087
2024-11-01 24.35 24.39 22.21 22.27 -9.76% 53,944 124,303,508
2024-10-31 23 25.25 22.92 24.68 +5.11% 68,758 164,867,771
2024-10-30 22.1 23.49 21.69 23.48 +4.96% 57,050 127,995,136
2024-10-29 24.05 24.25 22.1 22.37 -6.01% 67,917 155,966,340
2024-10-28 22.52 24 22.32 23.8 +7.45% 89,444 207,929,693
2024-10-25 21.15 22.76 21.12 22.15 +6.34% 76,251 166,252,188
2024-10-24 20.2 21.18 20.1 20.83 +2.81% 45,597 95,121,959
2024-10-23 20.31 20.7 20.1 20.26 -0.59% 34,254 69,746,385
2024-10-22 20.51 20.83 20.24 20.38 -0.63% 32,794 67,354,862
2024-10-21 21.67 21.68 20.5 20.51 -2.98% 57,375 119,228,519
2024-10-18 20.55 21.51 20.3 21.14 +0.19% 71,921 151,008,320
2024-10-17 20.6 21.58 19.91 21.1 +2.43% 95,652 197,478,915
2024-10-16 18.3 20.6 18.26 20.6 +9.98% 41,847 84,239,050
2024-10-15 18.9 19.27 18.45 18.73 -1.63% 27,042 51,199,930
2024-10-14 17.93 19.39 17.9 19.04 +6.79% 46,743 86,878,241
2024-10-11 18.66 18.78 17.61 17.83 -5.46% 33,995 61,592,150
2024-10-10 18.6 19.26 18.3 18.86 +1.78% 39,715 74,825,429
2024-10-09 20.32 20.32 18.53 18.53 -10% 37,573 72,912,932
2024-10-08 21.61 21.61 19.33 20.59 +4.62% 62,572 129,074,015
2024-09-30 18.38 19.8 18.01 19.68 +8.43% 49,097 92,910,871
2024-09-27 17.5 18.17 17.49 18.15 +3.77% 24,058 42,933,891
2024-09-26 17.41 17.68 16.85 17.49 +1.22% 27,441 47,576,901
2024-09-25 17.35 17.65 17.12 17.28 +0.7% 31,591 54,807,513
2024-09-24 16.88 17.28 16.58 17.16 +2.33% 31,923 54,064,950
2024-09-23 17.02 17.28 16.68 16.77 -1.7% 29,513 49,940,964
2024-09-20 17.2 17.79 16.98 17.06 -2.63% 40,288 69,593,186
2024-09-19 16.75 17.82 16.45 17.52 +3.98% 53,710 91,835,825
2024-09-18 16.32 16.94 15.98 16.85 +3.25% 43,795 72,444,862
2024-09-13 16.2 16.9 16.13 16.32 +0.68% 30,990 51,048,678
2024-09-12 15.95 16.31 15.76 16.21 +1.63% 24,404 39,274,260
2024-09-11 16.05 16.17 15.74 15.95 -1.12% 23,331 37,146,217
2024-09-10 15.64 16.22 15.59 16.13 +4% 26,784 42,845,265
2024-09-09 15.57 15.78 15.18 15.51 -0.58% 13,790 21,352,846
2024-09-06 15.93 16.02 15.56 15.6 -2.07% 21,575 33,899,614
2024-09-05 15.99 16.31 15.9 15.93 -0.38% 21,027 33,796,498
2024-09-04 15.87 16.46 15.75 15.99 -0.06% 31,386 50,721,647
2024-09-03 15.6 16.1 15.45 16 +3.36% 32,298 50,947,892
2024-09-02 15.88 15.96 15.44 15.48 -2.64% 19,569 30,711,429
2024-08-30 15.57 16 15.4 15.9 +1.86% 30,911 48,664,107
2024-08-29 15.4 15.78 15.24 15.61 -0.26% 25,560 39,860,841
2024-08-28 15.27 15.8 14.88 15.65 +1.76% 37,812 58,106,352
2024-08-27 15.38 16.35 15.1 15.38 +2.06% 44,723 69,167,519
2024-08-26 14.8 15.29 14.67 15.07 +1.48% 22,786 34,252,988
2024-08-23 14.74 15.49 14.6 14.85 +1.57% 31,960 48,013,150
2024-08-22 15.06 15.15 14.6 14.62 -2.86% 11,063 16,375,144
2024-08-21 14.9 15.26 14.7 15.05 +0.87% 14,201 21,331,831
2024-08-20 15.28 15.33 14.61 14.92 -2.48% 18,575 27,755,291
2024-08-19 15.06 15.49 14.77 15.3 +1.66% 27,937 42,550,311
2024-08-16 14.76 15.1 14.68 15.05 +1.96% 18,058 26,976,718
2024-08-15 14.69 14.85 14.35 14.76 +0.41% 14,356 21,060,954
2024-08-14 14.58 14.86 14.58 14.7 +0.68% 10,378 15,296,403
2024-08-13 14.54 14.7 14.32 14.6 +0.55% 10,571 15,343,694
2024-08-12 14.64 14.79 14.4 14.52 -0.89% 15,521 22,628,137
2024-08-09 15.06 15.15 14.65 14.65 -2.79% 21,803 32,362,099
2024-08-08 15.02 15.24 14.4 15.07 -5.34% 57,298 85,167,223
2024-08-07 15.54 16.75 15.22 15.92 +4.53% 69,741 113,137,908
2024-08-06 14.67 15.4 14.53 15.23 +4.96% 23,672 35,546,644
2024-08-05 14.74 15.45 14.51 14.51 -0.34% 25,582 38,314,832
2024-08-02 14.74 14.94 14.51 14.56 -1.89% 8,115 11,957,026
2024-08-01 14.82 14.96 14.71 14.84 +0.27% 10,221 15,146,779
2024-07-31 14.14 14.82 14.14 14.8 +4.3% 11,848 17,291,367
2024-07-30 14.02 14.26 13.9 14.19 +1.21% 8,398 11,868,672
2024-07-29 14.17 14.18 13.82 14.02 +0.14% 7,033 9,846,456
2024-07-26 13.7 14.04 13.7 14 +1.74% 7,794 10,887,073
2024-07-25 13.42 13.9 13.38 13.76 +1.47% 10,471 14,305,462
2024-07-24 13.7 13.87 13.5 13.56 -1.74% 10,232 13,972,017
2024-07-23 13.96 14.25 13.8 13.8 -1.15% 11,175 15,734,490
2024-07-22 13.85 14.05 13.65 13.96 +0.65% 13,093 18,183,583
2024-07-19 13.76 14.05 13.66 13.87 +1.17% 14,504 20,129,634
2024-07-18 13.61 13.8 13.21 13.71 +0.07% 12,185 16,396,120
2024-07-17 13.86 13.88 13.61 13.7 -0.87% 8,285 11,389,377
2024-07-16 13.83 13.91 13.67 13.82 +0.22% 11,464 15,803,680
2024-07-15 14.14 14.23 13.69 13.79 -2.61% 13,986 19,317,956
2024-07-12 14.26 14.53 14.15 14.16 -0.7% 14,674 21,051,301
2024-07-11 13.78 14.35 13.75 14.26 +4.47% 18,882 26,686,259
2024-07-10 14.07 14.1 13.61 13.65 -3.19% 14,569 20,159,883
2024-07-09 14.26 14.42 13.65 14.1 -1.61% 20,090 28,115,011
2024-07-08 15.1 15.12 14.21 14.33 -6.34% 16,853 24,456,376
2024-07-05 14.56 15.3 14.26 15.3 +5.01% 12,546 18,543,993
2024-07-04 15.29 15.34 14.55 14.57 -5.94% 12,936 19,226,347
2024-07-03 15.34 15.57 15 15.49 +1.51% 13,821 21,093,203
2024-07-02 14.69 15.53 14.59 15.26 +3.04% 22,529 34,022,458
2024-07-01 14.7 14.86 14.15 14.81 +0.61% 17,244 24,893,146
2024-06-28 14.6 14.95 14.56 14.72 +0.41% 10,760 15,918,456
2024-06-27 14.6 14.99 14.52 14.66 0% 14,536 21,467,334
2024-06-26 13.95 14.69 13.95 14.66 +1.81% 12,287 17,617,620
2024-06-25 14.05 14.5 14.05 14.4 +2.71% 16,401 23,400,539
2024-06-24 14.5 14.61 13.88 14.02 -4.76% 16,757 23,714,601
2024-06-21 15.06 15.06 14.6 14.72 -3.16% 19,779 29,335,756
2024-06-20 15.26 15.43 14.91 15.2 -1.36% 16,832 25,641,120
2024-06-19 15.23 15.58 15.23 15.41 +1.31% 14,502 22,360,009
2024-06-18 14.97 15.3 14.88 15.21 +1.54% 12,045 18,253,958
2024-06-17 15.22 15.23 14.87 14.98 -2.09% 9,748 14,631,573
2024-06-14 15.27 15.38 15.01 15.3 -0.13% 9,513 14,461,733
2024-06-13 15.51 15.7 15.12 15.32 -1.23% 11,114 17,064,380
2024-06-12 14.98 15.61 14.86 15.51 +3.68% 10,888 16,708,972
2024-06-11 15.28 15.28 14.53 14.96 -1.64% 11,323 16,781,431
2024-06-07 14.91 15.33 14.71 15.21 +6.51% 17,492 26,368,638
2024-06-06 15.22 15.43 14.09 14.28 -6.91% 21,671 31,594,312
2024-06-05 15.61 15.68 15.25 15.34 -1.73% 15,212 23,568,389
2024-06-04 16.01 16.01 15.31 15.61 -3.04% 18,953 29,561,758
2024-06-03 17.17 17.18 15.85 16.1 -5.79% 21,237 34,614,070
2024-05-31 16.99 17.3 16.91 17.09 +0.35% 9,877 16,942,424
2024-05-30 16.94 17.32 16.61 17.03 -0.41% 10,574 18,111,394
2024-05-29 16.74 17.15 16.61 17.1 +1.97% 12,589 21,385,974
2024-05-28 17.23 17.25 16.75 16.77 -2.84% 10,880 18,438,678
2024-05-27 16.83 17.34 16.51 17.26 +2.55% 15,995 27,033,656
2024-05-24 17.12 17.34 16.78 16.83 -1.81% 11,333 19,222,946
2024-05-23 17.61 17.78 17.11 17.14 -3.49% 8,149 14,112,426
2024-05-22 17.61 17.97 17.4 17.76 +1.14% 9,132 16,221,742
2024-05-21 18.02 18.19 17.43 17.56 -2.55% 16,408 29,016,413
2024-05-20 18.16 18.46 17.85 18.02 -0.66% 10,616 19,196,974
2024-05-17 18.17 18.32 17.92 18.14 -0.44% 12,796 23,139,550
2024-05-16 17.7 18.5 17.67 18.22 +3% 16,165 29,452,441
2024-05-15 17.57 18.09 17.17 17.69 +0.8% 16,269 29,048,829
2024-05-14 17.04 17.6 17 17.55 +2.99% 13,552 23,509,839
2024-05-13 17.5 17.5 16.87 17.04 -3.46% 14,028 24,057,796
2024-05-10 18.01 18.28 17.62 17.65 -2.22% 11,475 20,368,029
2024-05-09 17.88 18.2 17.82 18.05 +1.35% 11,145 20,141,619
2024-05-08 18.28 18.63 17.77 17.81 -2.3% 17,858 32,235,718
2024-05-07 18.17 18.35 17.95 18.23 +1% 12,699 23,060,098
2024-05-06 17.86 18.18 17.77 18.05 +1.4% 21,066 37,901,537
2024-04-30 18.16 18.29 17.51 17.8 -2.14% 18,737 33,443,128
2024-04-29 18.18 18.34 17.67 18.19 -0.33% 20,337 36,786,788
2024-04-26 17.68 18.28 17.6 18.25 +2.18% 15,078 27,195,999
2024-04-25 17.45 17.89 17.29 17.86 +1.94% 15,177 26,861,623
2024-04-24 16.91 17.52 16.83 17.52 +3.18% 19,336 33,443,323
2024-04-23 16.17 17.1 16.16 16.98 +4.56% 21,469 35,983,422
2024-04-22 16.21 16.45 15.68 16.24 -1.4% 15,750 25,409,392
2024-04-19 16.96 16.96 16.26 16.47 -2.02% 17,408 28,861,749
2024-04-18 17.32 17.58 16.63 16.81 -1.81% 29,781 50,845,782
2024-04-17 16 17.12 15.7 17.12 +10.03% 40,289 67,216,178
2024-04-16 16.53 17 15.56 15.56 -10.01% 29,016 45,479,821
2024-04-15 18.46 18.98 17.29 17.29 -9.99% 30,349 53,358,819
2024-04-12 19.51 19.78 19.12 19.21 -1.59% 14,466 28,169,444
2024-04-11 19.42 19.8 19.1 19.52 +0.41% 9,774 19,149,494
2024-04-10 20.01 20.13 19.08 19.44 -3.24% 13,239 25,825,228
2024-04-09 19.96 20.48 19.87 20.09 +0.7% 12,484 25,090,285
2024-04-08 21.05 21.1 19.81 19.95 -4.77% 18,651 37,949,115
2024-04-03 21.07 21.23 20.62 20.95 -0.48% 16,380 34,161,079
2024-04-02 21.09 21.5 20.84 21.05 -0.24% 16,059 34,015,644
2024-04-01 20.75 21.12 20.69 21.1 +2.08% 13,832 28,941,115
2024-03-29 20.4 20.68 20.07 20.67 +1.82% 16,035 32,692,251
2024-03-28 19.86 20.39 19.61 20.3 +3.52% 18,749 37,615,502
2024-03-27 20.19 20.32 19.57 19.61 -2.87% 15,073 30,078,274
2024-03-26 20.28 20.73 19.88 20.19 -1.61% 26,064 52,720,020
2024-03-25 21.56 21.6 20.44 20.52 -4.82% 32,086 67,052,639
2024-03-22 21.04 21.86 20.91 21.56 +2.47% 38,251 81,935,613
2024-03-21 20.65 21.19 20.5 21.04 +1.94% 27,478 57,404,908
2024-03-20 20.31 20.76 20.31 20.64 +0.93% 33,840 69,650,641
2024-03-19 20.46 20.78 20.41 20.45 -0.05% 20,388 41,899,918
2024-03-18 20.34 20.58 20.19 20.46 +0.79% 27,267 55,516,122
2024-03-15 20.23 20.53 19.92 20.3 -0.59% 17,952 36,180,355
2024-03-14 20.3 20.64 20 20.42 +0.59% 25,638 52,193,892
2024-03-13 19.31 20.34 19.22 20.3 +5.13% 29,917 59,547,180
2024-03-12 19.24 19.51 18.97 19.31 +0.26% 17,761 34,117,888
2024-03-11 18.55 19.35 18.4 19.26 +4.39% 22,261 42,232,034
2024-03-08 18.32 18.7 18.11 18.45 +0.71% 15,190 27,944,854
2024-03-07 18.55 18.89 18.31 18.32 -1.77% 20,789 38,643,544
2024-03-06 17.99 18.68 17.81 18.65 +3.04% 23,808 43,631,684
2024-03-05 18.36 18.53 18.07 18.1 -1.74% 24,970 45,635,663
2024-03-04 18 18.74 17.9 18.42 +2.16% 35,199 64,567,054
2024-03-01 17.9 18.24 17.53 18.03 +0.73% 24,272 43,339,077
2024-02-29 16.77 18.18 16.43 17.9 +2.76% 43,246 76,175,029
2024-02-28 19.5 20.2 17.42 17.42 -9.97% 49,543 93,089,714
2024-02-27 18.69 19.39 18.31 19.35 +3.14% 23,801 45,660,089
2024-02-26 18.5 19.14 18.02 18.76 +1.41% 28,330 52,851,748
2024-02-23 17.57 18.53 17.41 18.5 +5.29% 28,067 50,605,024
2024-02-22 16.66 17.61 16.63 17.57 +4.15% 25,845 44,431,787
2024-02-21 15.96 17.4 15.95 16.87 +4.46% 32,166 53,969,165
2024-02-20 15.8 16.27 15.46 16.15 +0.87% 31,069 49,613,568
2024-02-19 15.03 16.12 14.99 16.01 +8.18% 47,934 75,228,474
2024-02-08 13.22 14.92 12.55 14.8 +8.66% 51,975 71,763,708
2024-02-07 15.13 15.26 13.62 13.62 -9.98% 49,103 68,805,036
2024-02-06 15 15.59 14.51 15.13 -6.14% 57,411 84,586,495
2024-02-05 17.84 17.84 16.12 16.12 -9.99% 27,835 45,202,458
2024-02-02 18.67 19.5 17.15 17.91 -5.98% 26,853 49,196,794
2024-02-01 19.5 19.62 18.58 19.05 -3.64% 23,365 44,581,363
2024-01-31 21.19 21.21 19.6 19.77 -6.75% 23,105 46,729,110
2024-01-30 22 22.15 21.18 21.2 -4.72% 13,922 30,016,485
2024-01-29 23.2 23.29 22.15 22.25 -3.68% 16,874 37,918,280
2024-01-26 22.86 23.58 22.86 23.1 +0.57% 20,221 47,139,235
2024-01-25 21.61 22.99 21.61 22.97 +5.66% 20,611 46,183,798
2024-01-24 21.22 21.79 20.72 21.74 +2.98% 21,997 46,970,172
2024-01-23 21.34 21.35 20.48 21.11 -1.72% 23,775 49,549,805
2024-01-22 23 23.2 21.4 21.48 -7.25% 25,832 57,317,864
2024-01-19 23.25 23.48 23.02 23.16 -0.13% 16,284 37,768,256
2024-01-18 23.89 24.02 22.54 23.19 -3.09% 23,258 53,863,430
2024-01-17 24.55 24.63 23.9 23.93 -2.37% 12,041 29,172,685
2024-01-16 24.78 24.94 24.12 24.51 -0.93% 16,797 41,050,491
2024-01-15 24.75 25.19 24.54 24.74 -0.04% 17,768 44,000,640
2024-01-12 25.3 25.3 24.68 24.75 -2.79% 28,219 70,473,649
2024-01-11 24.88 25.65 24.72 25.46 +2.37% 27,012 68,423,640
2024-01-10 25.32 25.32 24.49 24.87 -1.35% 19,794 49,188,339
2024-01-09 25.17 25.76 24.87 25.21 +0.44% 21,445 54,143,195
2024-01-08 25.3 25.95 25.08 25.1 -0.79% 24,330 61,874,174
2024-01-05 26 26 25.14 25.3 -2.95% 28,178 71,964,442
2024-01-04 25.72 26.6 25.33 26.07 +1.36% 33,968 88,831,230
2024-01-03 25.51 25.98 25.17 25.72 +0.78% 23,203 59,457,441
2024-01-02 24.98 25.68 24.9 25.52 +2.7% 26,309 66,840,350

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

хМЧф║мцЦЗхМЦ 000802

2024年至今

шЗ│ч║пчзСцКА 603690

近半年

хдйх▒▒шВбф╗╜ 000877

2023年全年

хЕ┤шУЙчОпхвГ 000598

近期数据

ф╕нхЫ╜х╣│хоЙ 601318

近半年

ц▒Зх╖ЭцКАцЬп 300124

2024年一季度

ц╡╖хЕЙф┐бцБп 688041

近期数据

хНЪхКЫхиБ 688345

2023年全年

хНОчСЮшВбф╗╜ 300626

2023年全年

шЛПф║дчзС 300284

2024年一季度

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
新能源汽车
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

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