хоЙх╛╜хРИхКЫ 600761

数据更新至:

添加到对比分析

19.98 -3.85%

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

19.98
-3.85% -0.8
20.71
开盘价
20.83
最高价
19.93
最低价
165,978
成交量
数据更新至: 2025-03-25

技术指标

20.36
MA5 (5日均线)
20.47
MA10 (10日均线)
20.96
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 20.71 20.83 19.93 19.98 -3.85% 165,978 336,355,560
2025-03-24 20.07 20.79 20.07 20.78 +3.54% 229,247 470,215,710
2025-03-21 20.4 21.2 20.05 20.07 -2.19% 217,907 448,515,644
2025-03-20 20.44 20.79 20.02 20.52 +0.44% 149,291 305,187,044
2025-03-19 20.58 21 20.24 20.43 -1.73% 111,818 228,952,844
2025-03-18 20.51 20.9 20.45 20.79 +1.37% 135,064 279,415,935
2025-03-17 20.43 20.7 20.18 20.51 +0.84% 151,772 311,336,034
2025-03-14 20.1 20.46 19.95 20.34 +1.19% 138,765 280,999,767
2025-03-13 21 21.12 19.92 20.1 -4.87% 233,129 473,576,943
2025-03-12 20.88 21.27 20.65 21.13 +1.2% 201,848 424,341,641
2025-03-11 21.17 21.23 20.44 20.88 -2.43% 257,535 536,217,085
2025-03-10 21.63 21.96 21.17 21.4 -1.06% 233,677 502,248,636
2025-03-07 21.09 22.09 20.99 21.63 +1.64% 300,751 653,426,258
2025-03-06 21.35 21.8 20.64 21.28 +1.67% 360,657 766,811,308
2025-03-05 20.5 21.3 20.3 20.93 +2.3% 409,850 861,030,034
2025-03-04 20.2 20.69 20 20.46 -0.29% 317,479 645,444,926
2025-03-03 21.05 21.43 20.26 20.52 -3.07% 347,980 725,554,550
2025-02-28 22.6 22.6 20.88 21.17 -6.99% 462,848 983,424,552
2025-02-27 22.9 23.15 22.01 22.76 -2.98% 555,330 1,249,148,865
2025-02-26 21.98 23.46 21.7 23.46 +9.99% 747,050 1,706,471,279
2025-02-25 20.34 21.8 20.3 21.33 +1.86% 456,348 971,915,503
2025-02-24 21.64 22.38 20.46 20.94 +2.85% 496,178 1,052,236,296
2025-02-21 19.33 20.84 19.23 20.36 +5% 426,916 856,819,626
2025-02-20 19.31 19.62 19.08 19.39 -0.31% 213,116 411,430,123
2025-02-19 18.48 19.57 18.4 19.45 +5.25% 362,690 693,858,504
2025-02-18 18.87 19 18.3 18.48 -2.22% 239,664 448,734,868
2025-02-17 19.34 19.5 18.71 18.9 -2.78% 317,412 600,819,379
2025-02-14 19.21 19.62 18.99 19.44 +1.46% 332,120 642,432,231
2025-02-13 19.5 20.28 19.1 19.16 -0.78% 658,794 1,298,829,084
2025-02-12 18.2 19.31 18.18 19.31 +10.03% 801,585 1,521,790,471
2025-02-11 17.25 17.94 17.24 17.55 +1.56% 218,144 383,338,410
2025-02-10 17.6 17.68 17.23 17.28 -1.43% 166,480 288,838,184
2025-02-07 17.33 17.6 17.16 17.53 +0.69% 123,465 215,817,027
2025-02-06 17.1 17.51 17.01 17.41 +1.69% 109,807 190,139,669
2025-02-05 17.75 17.79 17.11 17.12 -3.55% 120,379 208,632,727
2025-01-27 17.78 18.02 17.66 17.75 0% 85,044 151,578,384
2025-01-24 17.67 17.8 17.59 17.75 +0.28% 74,461 131,983,553
2025-01-23 17.96 18.03 17.68 17.7 -0.9% 98,391 175,382,213
2025-01-22 17.88 17.98 17.67 17.86 -0.17% 90,381 161,151,154
2025-01-21 18.31 18.31 17.8 17.89 -2.19% 102,708 184,290,898
2025-01-20 17.94 18.42 17.94 18.29 +1.95% 175,204 319,700,274
2025-01-17 17.74 18.11 17.65 17.94 +1.01% 153,803 275,491,816
2025-01-16 17.2 18.05 17.2 17.76 +4.1% 250,958 444,206,039
2025-01-15 16.95 17.21 16.84 17.06 +0.59% 108,299 184,603,069
2025-01-14 16.4 16.98 16.36 16.96 +3.67% 127,354 213,345,744
2025-01-13 16.37 16.63 16.27 16.36 -0.61% 83,772 137,278,887
2025-01-10 16.76 16.82 16.46 16.46 -1.73% 91,704 152,227,758
2025-01-09 16.89 17.05 16.74 16.75 -1.41% 103,232 173,968,299
2025-01-08 16.95 17.14 16.4 16.99 -0.18% 174,246 292,104,672
2025-01-07 16.9 17.35 16.7 17.02 +0.53% 155,266 265,162,979
2025-01-06 17.36 17.38 16.77 16.93 -2.14% 185,011 314,959,196
2025-01-03 17.3 17.94 17.25 17.3 +0.23% 222,744 391,995,443
2025-01-02 17.67 17.85 17.13 17.26 -2.21% 179,461 314,020,445
2024-12-31 18.3 18.34 17.64 17.65 -3.29% 208,408 373,673,012
2024-12-30 18.16 18.63 18.16 18.25 +0.33% 226,831 416,621,442
2024-12-27 18.29 18.35 18.11 18.19 -0.66% 109,675 199,630,215
2024-12-26 18.07 18.37 17.91 18.31 +1.44% 159,365 289,823,395
2024-12-25 18.27 18.28 17.88 18.05 -1.42% 128,702 232,144,874
2024-12-24 18.1 18.54 18 18.31 +1.05% 163,712 298,682,967
2024-12-23 17.91 18.5 17.89 18.12 +1.17% 218,196 398,103,711
2024-12-20 18.28 18.33 17.85 17.91 -2.34% 241,510 436,021,239
2024-12-19 18.3 18.48 18.19 18.34 -1.13% 158,167 289,644,056
2024-12-18 18.72 18.93 18.46 18.55 -0.48% 232,326 434,575,344
2024-12-17 18.15 18.81 18.08 18.64 +2.47% 329,071 611,507,652
2024-12-16 18.11 18.49 18.1 18.19 -0.6% 160,338 292,683,648
2024-12-13 18.33 19.02 18.28 18.3 -1.13% 344,052 639,754,160
2024-12-12 18.12 18.57 17.86 18.51 +2.1% 342,185 624,821,473
2024-12-11 18.12 18.29 18.01 18.13 +0.06% 200,946 364,324,268
2024-12-10 18.21 18.58 17.96 18.12 +1.68% 409,716 747,481,976
2024-12-09 18.01 18.25 17.73 17.82 -2.89% 323,943 582,197,014
2024-12-06 17.08 18.59 16.99 18.35 +7.5% 529,353 951,232,974
2024-12-05 17.09 17.18 16.96 17.07 -0.06% 100,095 170,772,913
2024-12-04 17.32 17.44 17.03 17.08 -1.78% 196,932 338,813,524
2024-12-03 17.51 17.55 17.08 17.39 -0.69% 206,961 356,891,165
2024-12-02 17.44 17.82 17.3 17.51 +0.29% 213,998 376,449,650
2024-11-29 17.44 17.85 17.44 17.46 +1.63% 217,854 383,641,597
2024-11-28 17.38 17.56 17.13 17.18 -1.09% 120,856 209,357,543
2024-11-27 16.83 17.39 16.7 17.37 +3.09% 155,091 265,197,753
2024-11-26 17.05 17.18 16.83 16.85 -1.23% 118,173 200,678,428
2024-11-25 16.83 17.28 16.83 17.06 +1.49% 105,174 178,884,416
2024-11-22 17.48 17.48 16.8 16.81 -3.78% 135,584 232,279,287
2024-11-21 17.49 17.59 17.37 17.47 -0.34% 94,567 164,999,867
2024-11-20 17.45 17.55 17.28 17.53 +0.23% 114,996 200,358,690
2024-11-19 17.47 17.56 17.2 17.49 +0.34% 114,901 199,436,086
2024-11-18 17.7 17.82 17.39 17.43 -1.47% 122,404 215,524,639
2024-11-15 17.86 17.98 17.67 17.69 -1.34% 134,798 239,677,121
2024-11-14 18.54 18.59 17.87 17.93 -3.19% 184,357 334,872,644
2024-11-13 18.46 18.62 18.18 18.52 -0.11% 141,840 261,130,027
2024-11-12 18.41 18.9 18.35 18.54 +1.04% 252,232 470,003,317
2024-11-11 18.29 18.5 18.12 18.35 -0.7% 234,484 428,486,188
2024-11-08 19.26 19.3 18.22 18.48 -3.2% 310,804 581,340,541
2024-11-07 18.8 19.11 18.6 19.09 +0.47% 238,627 451,005,555
2024-11-06 19.33 19.64 18.85 19 -2.21% 201,493 386,637,690
2024-11-05 18.64 19.69 18.17 19.43 +4.52% 276,922 525,713,288
2024-11-04 18.14 18.65 18.11 18.59 +2.99% 170,922 316,206,326
2024-11-01 17.87 18.45 17.79 18.05 +0.5% 178,879 324,347,902
2024-10-31 17.85 18.08 17.65 17.96 -0.06% 135,318 241,866,820
2024-10-30 17.84 18.39 17.81 17.97 +0.67% 167,600 302,968,664
2024-10-29 18.35 18.55 17.82 17.85 -4.08% 302,153 544,839,663
2024-10-28 18.85 18.86 18.41 18.61 -1.69% 151,655 281,419,472
2024-10-25 18.46 19.07 18.45 18.93 +2.1% 113,261 213,491,735
2024-10-24 18.62 18.95 18.48 18.54 -1.23% 98,599 183,916,366
2024-10-23 18.58 18.94 18.27 18.77 +1.02% 180,257 335,454,799
2024-10-22 18.37 18.8 17.81 18.58 +0.87% 269,999 495,237,297
2024-10-21 18.93 19.08 18.11 18.42 -2.49% 234,567 431,934,517
2024-10-18 18.04 19.43 18 18.89 +4.71% 288,881 542,072,391
2024-10-17 18.3 18.83 18 18.04 -1.37% 155,216 285,028,204
2024-10-16 18.6 18.8 18.21 18.29 -2.66% 193,646 357,191,773
2024-10-15 20.13 20.13 18.73 18.79 -7.3% 360,672 692,845,224
2024-10-14 19.82 20.34 19.45 20.27 +2.95% 210,886 422,652,855
2024-10-11 20.2 20.47 19.47 19.69 -3.05% 137,776 274,027,690
2024-10-10 19.8 21.19 19.66 20.31 +1.86% 243,531 498,054,639
2024-10-09 21.29 21.33 19.94 19.94 -9.98% 343,536 701,007,911
2024-10-08 23.8 23.9 20.83 22.15 +1.79% 356,178 792,996,479
2024-09-30 21.3 22.09 20.34 21.76 +6.98% 304,014 649,629,023
2024-09-27 19.34 20.37 19.19 20.34 +6.16% 141,247 276,403,945
2024-09-26 18.08 19.16 18.02 19.16 +4.41% 183,772 343,223,342
2024-09-25 18.75 19.11 18.13 18.35 -2.13% 325,253 607,811,058
2024-09-24 18.36 19.02 17.81 18.75 +2.57% 286,363 529,300,657
2024-09-23 18.21 18.53 18.09 18.28 +0.05% 106,639 194,775,327
2024-09-20 18.5 18.62 17.97 18.27 -1.62% 118,770 216,289,935
2024-09-19 18.73 18.88 18.43 18.57 -0.91% 132,548 246,864,383
2024-09-18 17.74 18.99 17.66 18.74 +5.04% 155,795 287,768,656
2024-09-13 18.38 18.58 17.78 17.84 -3.41% 105,947 190,659,116
2024-09-12 18.31 18.76 18.22 18.47 +0.49% 157,316 291,501,789
2024-09-11 17.39 18.47 17.14 18.38 +5.51% 222,819 403,382,577
2024-09-10 16.9 17.57 16.7 17.42 +3.81% 129,050 221,383,209
2024-09-09 17.2 17.52 16.63 16.78 -3.62% 110,849 187,679,778
2024-09-06 17.15 17.66 17.01 17.41 +1.46% 135,390 235,771,965
2024-09-05 16.8 17.25 16.66 17.16 +2.14% 122,212 207,993,420
2024-09-04 16.85 16.98 16.57 16.8 -1.29% 103,400 173,325,386
2024-09-03 16.88 17.14 16.61 17.02 +0.83% 122,529 206,925,707
2024-09-02 17.19 17.47 16.87 16.88 -2.71% 199,529 341,839,992
2024-08-30 15.98 17.58 15.67 17.35 +8.57% 324,161 552,294,917
2024-08-29 15.4 16.28 15.23 15.98 +3.63% 169,826 270,343,170
2024-08-28 15.55 15.88 15.29 15.42 -1.66% 147,756 228,555,403
2024-08-27 16.08 16.13 15.39 15.68 -2.06% 254,517 397,694,191
2024-08-26 16.33 16.34 15.9 16.01 -1.23% 98,811 158,901,667
2024-08-23 16.05 16.58 16.02 16.21 +0.56% 75,450 122,595,502
2024-08-22 16.36 16.43 16.03 16.12 -1.04% 88,275 142,562,146
2024-08-21 16.83 17.05 16.18 16.29 -4.29% 137,692 226,231,263
2024-08-20 17.4 17.48 16.9 17.02 -2.13% 114,468 195,569,330
2024-08-19 16.67 17.44 16.67 17.39 +4.26% 127,582 219,315,177
2024-08-16 16.92 17.03 16.57 16.68 -1.59% 102,664 172,101,323
2024-08-15 16.35 17.42 16.23 16.95 +3.42% 145,512 246,166,110
2024-08-14 16.79 16.85 16.33 16.39 -2.56% 92,300 152,603,143
2024-08-13 17.02 17.13 16.63 16.82 -1.41% 82,036 137,649,982
2024-08-12 17.03 17.25 16.88 17.06 -0.41% 78,608 133,936,137
2024-08-09 17.36 17.85 17.1 17.13 -1.32% 110,441 192,698,480
2024-08-08 17.21 17.44 16.65 17.36 +0.7% 105,122 179,727,857
2024-08-07 17.01 17.55 17.01 17.24 +0.76% 82,647 143,225,395
2024-08-06 16.9 17.32 16.85 17.11 +2.15% 93,805 160,180,655
2024-08-05 17.12 17.41 16.61 16.75 -2.62% 102,098 172,657,229
2024-08-02 17.75 17.75 17.17 17.2 -3.7% 127,066 221,053,083
2024-08-01 17.98 18.39 17.61 17.86 -1% 136,140 244,291,664
2024-07-31 16.89 18.15 16.69 18.04 +6.31% 216,500 383,491,053
2024-07-30 16.52 17.12 16.21 16.97 +2.6% 142,581 238,872,229
2024-07-29 17.18 17.19 16.43 16.54 -3.56% 148,765 247,298,464
2024-07-26 16.6 17.42 16.55 17.15 +3.75% 145,434 249,214,059
2024-07-25 16.77 16.86 16.4 16.53 -1.78% 117,676 195,072,894
2024-07-24 17.46 17.53 16.76 16.83 -3.61% 179,494 305,166,844
2024-07-23 17.9 18 17.46 17.46 -2.46% 95,885 169,585,148
2024-07-22 18.17 18.29 17.76 17.9 -1.49% 105,985 190,327,201
2024-07-19 18.34 18.74 18.05 18.17 -1.89% 109,326 200,894,401
2024-07-18 18.28 18.65 17.79 18.52 +2.04% 128,568 235,692,130
2024-07-17 18.72 18.75 17.87 18.15 -1.89% 186,531 337,758,039
2024-07-16 19.51 19.51 18.2 18.5 -4.79% 208,642 387,660,632
2024-07-15 19.97 19.97 19.34 19.43 -3.48% 136,877 267,619,279
2024-07-12 20.15 20.45 19.95 20.13 -0.49% 110,395 222,506,036
2024-07-11 19.69 20.39 19.39 20.23 +4.12% 213,039 426,266,057
2024-07-10 19.09 19.7 18.86 19.43 +2.05% 191,834 369,844,097
2024-07-09 19.06 19.16 18.6 19.04 -0.31% 141,316 267,105,370
2024-07-08 19.73 19.78 18.94 19.1 -3.19% 158,948 304,626,318
2024-07-05 20 20.07 19.41 19.73 -1.15% 106,129 208,692,940
2024-07-04 20.34 20.45 19.77 19.96 -1.96% 127,158 255,178,109
2024-07-03 21.12 21.12 19.95 20.36 -3.42% 226,024 459,459,886
2024-07-02 21.98 21.98 20.66 21.08 -4.31% 323,799 679,730,875
2024-07-01 21.5 22.12 21.23 22.03 +1.8% 194,609 421,923,317
2024-06-28 20.72 21.83 20.72 21.64 +3% 220,235 473,201,424
2024-06-27 21.4 21.75 20.92 21.01 -1.96% 207,308 441,718,678
2024-06-26 21.21 21.51 20.83 21.43 +0.99% 146,420 311,279,553
2024-06-25 20.92 21.93 20.64 21.22 +1.34% 231,785 493,523,602
2024-06-24 21.59 21.7 20.83 20.94 -3.01% 148,964 314,973,770
2024-06-21 22.01 22.05 21.34 21.59 -2.09% 178,357 386,428,606
2024-06-20 22.61 22.8 22.01 22.05 -2.95% 110,210 245,305,673
2024-06-19 23.38 23.49 22.63 22.72 -2.99% 190,864 438,689,662
2024-06-18 22.44 23.48 22.07 23.42 +4.79% 211,344 485,980,393
2024-06-17 22.41 22.54 22.16 22.35 -0.67% 110,605 247,320,755
2024-06-14 22.62 22.93 22.21 22.5 -1.06% 162,891 366,483,413
2024-06-13 23.04 23.33 22.48 22.74 -1.73% 128,626 293,268,827
2024-06-12 23.05 23.3 21.8 23.14 -1.24% 223,756 508,708,521
2024-06-11 23.4 23.57 23 23.43 +0.21% 76,700 178,455,887
2024-06-07 23.61 24.04 23 23.38 -3.19% 142,391 332,503,765
2024-06-06 24.07 24.53 23.99 24.15 -0.04% 106,701 259,273,831
2024-06-05 25.1 25.12 24.1 24.16 -3.55% 115,627 282,675,678
2024-06-04 24.61 25.35 24.35 25.05 +0.76% 183,189 455,949,447
2024-06-03 24.36 25.08 24.13 24.86 +2.05% 98,798 244,059,873
2024-05-31 24.85 25.28 24.3 24.36 -1.1% 63,952 158,297,194
2024-05-30 24.7 25.04 24.47 24.63 -0.81% 57,040 141,296,464
2024-05-29 24.86 24.94 24.58 24.83 -0.12% 81,698 201,887,527
2024-05-28 25.75 25.9 24.8 24.86 -3.27% 106,160 266,056,850
2024-05-27 25.58 25.77 24.86 25.7 -0.12% 137,971 349,359,957
2024-05-24 25.18 25.95 25.13 25.73 +1.42% 127,543 327,635,431
2024-05-23 25.5 25.64 25.11 25.37 +0.28% 67,419 170,683,945
2024-05-22 26.07 26.15 25.1 25.3 -3.66% 135,400 344,598,316
2024-05-21 26 26.65 25.95 26.26 +0.42% 101,649 267,749,464
2024-05-20 26.28 26.35 25.2 26.15 -1.06% 214,820 552,076,324
2024-05-17 26.98 27.26 26 26.43 -1.93% 116,575 306,995,424
2024-05-16 27.54 27.96 26.82 26.95 -2% 114,003 309,979,717
2024-05-15 27.26 27.99 27.15 27.5 +0.7% 78,555 216,725,391
2024-05-14 27.62 27.92 27.13 27.31 -1.41% 91,929 251,768,656
2024-05-13 27.5 28.5 27.1 27.7 -0.54% 159,792 445,646,000
2024-05-10 27 28.48 26.9 27.85 +2.47% 171,292 472,476,344
2024-05-09 25.75 27.45 25.66 27.18 +6.8% 192,215 516,809,241
2024-05-08 25.58 25.88 25.3 25.45 -0.51% 58,895 150,108,708
2024-05-07 25.15 26.18 24.94 25.58 +1.11% 163,945 421,392,943
2024-05-06 24.3 25.43 23.6 25.3 +5.15% 183,606 453,791,415
2024-04-30 23.23 24.51 23.18 24.06 +2.78% 166,911 400,323,869
2024-04-29 23.77 24.38 22.61 23.41 -1.22% 313,833 729,743,756
2024-04-26 23.95 24.3 23.63 23.7 -1.82% 147,234 350,958,438
2024-04-25 24.5 24.5 23.99 24.14 -1.75% 102,012 246,336,870
2024-04-24 23.99 24.74 23.91 24.57 +2.8% 112,189 272,909,024
2024-04-23 24.23 24.44 23.73 23.9 -2.21% 141,211 338,288,882
2024-04-22 25.6 25.62 24.3 24.44 -4.94% 178,464 442,163,752
2024-04-19 24.98 25.9 24.72 25.71 +2.96% 158,993 405,230,622
2024-04-18 24.77 25.85 24.64 24.97 +0.73% 218,383 549,311,312
2024-04-17 22.67 25 22.67 24.79 +8.68% 199,145 475,917,457
2024-04-16 23.14 23.37 22.7 22.81 -2.06% 140,074 321,789,333
2024-04-15 22.27 23.6 22.27 23.29 +4.53% 211,156 489,404,070
2024-04-12 22.55 22.81 22.26 22.28 -1.46% 125,883 282,718,011
2024-04-11 21.45 23.25 21.02 22.61 +4.92% 216,474 487,426,024
2024-04-10 21.5 21.96 21.28 21.55 +0.75% 104,147 225,659,094
2024-04-09 21.31 21.7 21.2 21.39 +0.23% 76,028 163,292,632
2024-04-08 21.52 21.87 21.12 21.34 -0.28% 81,881 175,164,970
2024-04-03 21.21 21.5 21 21.4 +0.94% 99,437 211,887,015
2024-04-02 21.06 21.31 20.68 21.2 +0.95% 100,567 211,171,171
2024-04-01 20 21 20 21 +5.9% 110,172 228,530,592
2024-03-29 19.27 19.84 19.25 19.83 +2.11% 50,915 99,427,768
2024-03-28 19.59 19.82 19.21 19.42 -0.77% 105,457 205,893,224
2024-03-27 20.15 20.31 19.57 19.57 -2.54% 67,702 135,218,251
2024-03-26 20.22 20.47 19.89 20.08 -1.08% 81,180 162,945,035
2024-03-25 19.89 20.72 19.77 20.3 +1.7% 116,929 238,231,037
2024-03-22 19.82 20.13 19.54 19.96 +0.6% 94,907 188,449,560
2024-03-21 20.52 20.52 19.8 19.84 -2.51% 96,235 192,576,385
2024-03-20 20.17 20.55 20.13 20.35 +0.89% 55,452 112,887,078
2024-03-19 20.74 20.74 20 20.17 -3.03% 121,378 245,809,625
2024-03-18 20.57 21.06 20.5 20.8 +0.48% 81,684 169,728,420
2024-03-15 20.4 20.79 20.23 20.7 +0.73% 91,476 187,404,246
2024-03-14 20.36 20.87 20.29 20.55 +0.83% 81,376 167,442,094
2024-03-13 20.59 20.75 20.05 20.38 -0.15% 111,042 225,900,921
2024-03-12 21.17 21.27 20.3 20.41 -3.59% 117,111 241,418,689
2024-03-11 21.63 21.88 20.8 21.17 -3.29% 105,754 224,186,916
2024-03-08 21.67 21.98 21.5 21.89 +1.06% 66,380 144,294,052
2024-03-07 21.14 21.95 21.14 21.66 +2.46% 113,525 246,490,886
2024-03-06 20.99 21.43 20.89 21.14 +0.71% 72,283 153,318,375
2024-03-05 21.25 21.38 20.75 20.99 -1.22% 90,828 191,187,335
2024-03-04 21.1 21.48 20.66 21.25 +1.05% 107,089 224,119,178
2024-03-01 21.43 21.43 20.81 21.03 -1.96% 76,047 159,573,669
2024-02-29 20.51 21.56 20.51 21.45 +3.47% 120,407 256,131,531
2024-02-28 20.66 21.18 20.4 20.73 +0.34% 121,465 253,046,225
2024-02-27 20.53 21.06 20.38 20.66 -0.34% 73,118 151,110,976
2024-02-26 20.7 21.1 20.31 20.73 +0.88% 90,348 188,138,478
2024-02-23 21.14 21.27 19.96 20.55 -3.43% 143,005 291,773,383
2024-02-22 21.12 21.59 20.88 21.28 +0.66% 95,588 202,193,013
2024-02-21 20.18 21.65 20.01 21.14 +3.37% 130,776 275,350,325
2024-02-20 19.98 20.52 19.48 20.45 +1.84% 115,356 233,088,242
2024-02-19 19.26 20.35 19.26 20.08 +3.24% 132,703 265,280,615
2024-02-08 19.51 20.81 19.24 19.45 -0.26% 135,663 271,232,494
2024-02-07 18.65 19.6 18.57 19.5 +4.56% 107,480 207,241,095
2024-02-06 17.52 18.93 17.4 18.65 +4.42% 101,353 186,343,138
2024-02-05 17.8 18.29 17.06 17.86 +0.73% 92,841 164,500,017
2024-02-02 17.69 18.18 17.5 17.73 -0.17% 79,251 141,501,381
2024-02-01 17.35 18.1 17.13 17.76 +1.02% 72,939 129,141,734
2024-01-31 17.26 18.06 16.88 17.58 +1.74% 96,690 170,696,862
2024-01-30 17.79 17.85 17.25 17.28 -3.36% 69,674 122,173,866
2024-01-29 18.82 18.84 17.76 17.88 -4.89% 101,802 184,450,375
2024-01-26 18.7 19.01 18.49 18.8 +0.75% 61,594 115,773,320
2024-01-25 18.31 18.84 18.31 18.66 +1.41% 47,304 88,111,264
2024-01-24 18.29 18.65 17.85 18.4 +0.6% 45,703 83,239,417
2024-01-23 18 18.37 17.59 18.29 +2.29% 50,965 91,928,425
2024-01-22 18.52 18.82 17.7 17.88 -4.23% 61,972 112,800,533
2024-01-19 18.84 18.87 18.6 18.67 -1.11% 33,513 62,779,913
2024-01-18 18.85 18.95 18.39 18.88 -0.58% 57,585 107,411,987
2024-01-17 19.02 19.55 18.86 18.99 -0.94% 84,406 162,721,997
2024-01-16 19.17 19.4 18.85 19.17 +0.16% 60,146 114,651,325
2024-01-15 18.88 19.38 18.83 19.14 +1% 51,336 98,423,399
2024-01-12 19.01 19.24 18.83 18.95 -0.84% 47,565 90,643,828
2024-01-11 18.4 19.12 18.27 19.11 +3.24% 78,148 147,716,568
2024-01-10 18.45 18.72 18.26 18.51 +0.11% 69,675 129,036,640
2024-01-09 17.6 18.58 17.6 18.49 +4.35% 109,566 200,166,837
2024-01-08 18.01 18.13 17.68 17.72 -2.15% 55,827 99,440,460
2024-01-05 18.35 18.42 17.99 18.11 -1.68% 54,894 99,689,511
2024-01-04 18.46 18.47 18 18.42 +0.38% 68,814 125,292,311
2024-01-03 18.48 18.5 18 18.35 -0.76% 95,987 174,689,873
2024-01-02 18.23 18.98 18.23 18.49 +1.54% 119,377 222,965,738

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

хЖаф╕нчФЯцАБ 300948

2024年一季度

шРдчЯ│ч╜Сч╗Ь 688475

2024年至今

ф╕нхЫ╜щУ╢шбМ 601988

近期数据

хНОчСЮшВбф╗╜ 300626

近三个月

чЫКшп║цАЭ 688710

近半年

ц░Фц┤╛чзСцКА 688216

2022-2023两年

ф╕нцЭешВбф╗╜ 300393

近半年

хНОшДЙчзСцКА 603042

近三个月

цЛУцЦпш╛╛ 300607

2024年至今

цЬЧчОЫф┐бцБп 300288

近三个月

热门概念板块

AI人工智能
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
光伏产业
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

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