хМЧф║мф║║хКЫ 600861

数据更新至:

添加到对比分析

20.27 -3.52%

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

20.27
-3.52% -0.74
21.01
开盘价
21.1
最高价
20.02
最低价
34,454
成交量
数据更新至: 2025-03-25

技术指标

21.56
MA5 (5日均线)
21.55
MA10 (10日均线)
20.91
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 21.01 21.1 20.02 20.27 -3.52% 34,454 70,712,687
2025-03-24 20.95 21.23 20.72 21.01 -0.05% 41,982 87,926,999
2025-03-21 22.45 22.57 20.69 21.02 -7.32% 98,386 209,462,460
2025-03-20 22.54 22.98 22.43 22.68 -0.53% 27,106 61,344,595
2025-03-19 22.06 23.25 22.06 22.8 +3.4% 66,374 151,081,046
2025-03-18 22.21 22.55 21.9 22.05 -0.85% 49,160 109,104,963
2025-03-17 21.26 22.58 21.15 22.24 +5.15% 109,996 243,400,518
2025-03-14 21.29 21.45 20.93 21.15 -0.66% 43,213 91,332,470
2025-03-13 20.76 21.72 20.76 21.29 +1.48% 92,257 197,131,175
2025-03-12 20.63 21.35 19.65 20.98 +2.44% 125,735 256,376,167
2025-03-11 20.69 20.69 20.15 20.48 -1.54% 42,378 86,301,309
2025-03-10 20.75 21.35 20.63 20.8 -0.53% 50,365 105,510,410
2025-03-07 21.2 21.5 20.8 20.91 -2.7% 62,636 132,359,288
2025-03-06 20.07 22.05 20.07 21.49 +7.13% 102,363 217,298,314
2025-03-05 19.48 20.1 19.34 20.06 +2.56% 38,843 76,878,058
2025-03-04 20.11 20.11 19.18 19.56 -1.11% 53,464 103,886,202
2025-03-03 19.89 20.58 19.62 19.78 -0.55% 46,471 93,266,425
2025-02-28 20.21 20.59 19.77 19.89 -0.95% 56,155 113,012,114
2025-02-27 19.58 20.59 19.58 20.08 +2.61% 67,558 136,087,862
2025-02-26 19.54 19.7 19.23 19.57 +0.15% 43,709 85,036,099
2025-02-25 20.38 20.41 19.42 19.54 -4.31% 52,202 103,212,784
2025-02-24 19.65 21 19.65 20.42 +1.69% 88,707 182,285,864
2025-02-21 19.4 20.34 19.11 20.08 +1.06% 116,957 231,189,657
2025-02-20 18.16 19.87 18.06 19.87 +10.02% 91,674 178,005,502
2025-02-19 18.18 18.22 17.87 18.06 -0.93% 36,193 65,240,774
2025-02-18 18.58 18.88 18.1 18.23 -1.99% 38,994 71,936,730
2025-02-17 19.01 19.41 18.6 18.6 -3.63% 83,562 158,325,468
2025-02-14 18.05 19.96 17.89 19.3 +6.34% 78,251 146,452,387
2025-02-13 18 18.59 17.94 18.15 +0.5% 31,716 57,736,686
2025-02-12 18.36 18.41 17.78 18.06 -1.53% 39,514 70,986,021
2025-02-11 18.77 18.87 18.27 18.34 -1.82% 26,824 49,398,617
2025-02-10 18.47 18.99 18.21 18.68 +1.69% 33,518 62,465,558
2025-02-07 18.22 18.6 18.02 18.37 +0.49% 25,600 46,903,519
2025-02-06 18.12 18.31 17.91 18.28 +0.88% 19,139 34,740,724
2025-02-05 18.8 18.8 18.01 18.12 -2.89% 27,874 50,787,829
2025-01-27 18.51 19 18.51 18.66 +0.43% 25,460 47,714,722
2025-01-24 17.9 18.75 17.81 18.58 +3.57% 41,792 76,866,189
2025-01-23 17.84 18.19 17.8 17.94 +1.41% 19,523 35,124,782
2025-01-22 17.83 17.91 17.58 17.69 -1.17% 18,698 33,144,254
2025-01-21 18.09 18.24 17.76 17.9 -0.94% 15,577 27,938,529
2025-01-20 18.28 18.54 18.01 18.07 -0.55% 22,183 40,382,860
2025-01-17 17.93 18.44 17.7 18.17 +1.34% 27,217 49,567,360
2025-01-16 18.14 18.55 17.85 17.93 -0.61% 18,662 33,847,588
2025-01-15 17.8 18.2 17.76 18.04 +0.84% 29,016 52,094,968
2025-01-14 17.31 17.91 17.29 17.89 +2.4% 31,314 55,338,719
2025-01-13 17.29 17.58 16.76 17.47 +2.64% 30,234 52,423,630
2025-01-10 17.5 17.55 17.02 17.02 -2.63% 25,477 43,810,892
2025-01-09 17.45 17.76 17.23 17.48 -0.34% 23,766 41,596,148
2025-01-08 17.6 17.83 17.22 17.54 -1.35% 30,594 53,406,436
2025-01-07 17.54 17.98 17.29 17.78 +1.02% 34,523 61,034,845
2025-01-06 18.45 18.7 17.41 17.6 -4.86% 52,495 94,027,759
2025-01-03 19.58 19.8 18.44 18.5 -6.61% 56,537 107,198,019
2025-01-02 19.33 20.16 19.28 19.81 +2.38% 42,353 84,106,648
2024-12-31 19.7 19.78 19.35 19.35 -1.48% 16,764 32,767,476
2024-12-30 19.83 20.12 19.59 19.64 -1.75% 22,106 43,682,954
2024-12-27 19.52 20.38 19.4 19.99 +2.41% 45,898 91,749,407
2024-12-26 19.11 19.62 19.09 19.52 +1.77% 20,523 39,771,501
2024-12-25 19.37 19.37 18.87 19.18 -0.67% 21,350 40,734,195
2024-12-24 19.22 19.49 19.11 19.31 +0.47% 20,446 39,415,283
2024-12-23 19.86 19.91 19.16 19.22 -3.17% 22,887 44,490,677
2024-12-20 20.09 20.32 19.8 19.85 -0.9% 17,213 34,445,467
2024-12-19 20 20.04 19.42 20.03 -0.35% 21,217 41,959,752
2024-12-18 20.01 20.19 19.7 20.1 +0.45% 28,260 56,537,299
2024-12-17 20.43 20.6 19.88 20.01 -2.06% 35,862 72,179,733
2024-12-16 21.55 21.55 20.32 20.43 -3.13% 43,487 90,243,496
2024-12-13 20.75 21.49 20.7 21.09 +0.24% 53,522 113,280,970
2024-12-12 20.55 21.2 20.2 21.04 +2.04% 59,097 123,057,200
2024-12-11 20.01 21.06 19.85 20.62 +0.34% 78,529 161,619,998
2024-12-10 20.42 21.55 20.05 20.55 +4.9% 129,463 272,608,097
2024-12-09 20.06 20.25 19.48 19.59 -2.49% 21,620 42,826,463
2024-12-06 19.82 20.15 19.59 20.09 +1.36% 27,333 54,388,911
2024-12-05 20.21 20.38 19.58 19.82 -1.93% 26,477 52,381,860
2024-12-04 19.87 20.66 19.72 20.21 +1.71% 44,872 90,657,138
2024-12-03 19.73 20.03 19.46 19.87 +0.76% 26,888 53,305,155
2024-12-02 19.53 20.03 19.21 19.72 +2.18% 28,341 55,977,814
2024-11-29 19.01 19.8 19.01 19.3 +1.21% 26,220 50,866,120
2024-11-28 19.53 19.65 19 19.07 -2.21% 19,341 37,168,433
2024-11-27 19.04 19.54 18.7 19.5 +2.09% 23,283 44,569,362
2024-11-26 18.92 19.37 18.88 19.1 +1.06% 18,318 35,012,969
2024-11-25 18.6 19.19 18.41 18.9 +1.61% 24,794 46,835,318
2024-11-22 19.58 19.58 18.6 18.6 -5.01% 36,665 69,714,709
2024-11-21 19.78 19.85 19.4 19.58 -1.16% 23,774 46,598,526
2024-11-20 20.26 20.26 19.66 19.81 -2.22% 28,040 55,582,485
2024-11-19 19.76 20.38 19.45 20.26 +3.1% 22,305 44,584,015
2024-11-18 20.05 20.21 19.59 19.65 -1.06% 21,011 41,745,914
2024-11-15 20.41 20.59 19.8 19.86 -2.36% 18,124 36,691,320
2024-11-14 20.84 20.86 20.33 20.34 -2.35% 23,541 48,478,210
2024-11-13 21 21.03 20.38 20.83 0% 23,923 49,400,799
2024-11-12 21.04 21.5 20.62 20.83 -1.65% 30,160 63,576,961
2024-11-11 21.19 21.49 20.77 21.18 -1.76% 45,357 95,249,426
2024-11-08 22.53 22.53 20.93 21.56 -1.96% 49,113 105,367,277
2024-11-07 20.8 22.22 20.64 21.99 +4.61% 51,391 111,099,679
2024-11-06 20.77 21.3 20.28 21.02 +1.3% 47,198 98,027,204
2024-11-05 20.79 20.81 20.3 20.75 -0.19% 49,622 102,145,164
2024-11-04 20.22 21.04 20.06 20.79 -0.05% 42,355 86,869,582
2024-11-01 21.82 21.96 20.7 20.8 +2.06% 86,145 183,598,428
2024-10-31 20.2 20.58 19.81 20.38 +0.34% 37,339 75,582,621
2024-10-30 20.79 21.26 20.31 20.31 -5.27% 73,350 152,066,936
2024-10-29 20.9 22.12 20.45 21.44 +6.61% 129,873 279,340,145
2024-10-28 19.55 20.42 19.08 20.11 +2.76% 79,200 158,137,557
2024-10-25 18.56 19.69 18.38 19.57 +5.5% 64,452 123,712,300
2024-10-24 18.7 19.08 18.49 18.55 -2.52% 26,633 49,750,980
2024-10-23 19.8 19.8 18.93 19.03 -4.32% 55,352 106,776,399
2024-10-22 19.11 20.04 18.83 19.89 +4.63% 87,469 170,889,885
2024-10-21 17.91 19.29 17.5 19.01 +6.2% 103,303 192,117,223
2024-10-18 17.75 18.37 17.42 17.9 +1.13% 81,273 145,485,379
2024-10-17 17.93 18.03 17.61 17.7 -0.28% 25,574 45,467,680
2024-10-16 17.41 18.05 17.41 17.75 -0.34% 26,995 47,914,486
2024-10-15 18.34 18.51 17.8 17.81 -3.63% 33,301 60,338,753
2024-10-14 18.23 18.8 17.64 18.48 +1.59% 60,687 110,649,090
2024-10-11 18.32 18.4 17.48 18.19 -1.68% 75,284 135,347,810
2024-10-10 18.02 19.23 17.28 18.5 +3.47% 115,165 211,794,898
2024-10-09 18.85 19 17.58 17.88 -8.45% 121,113 221,201,975
2024-10-08 20.98 20.98 18.28 19.53 +2.36% 169,482 331,817,149
2024-09-30 17.63 19.11 17.59 19.08 +9.84% 178,924 334,411,884
2024-09-27 16.9 17.37 16.55 17.37 +10.01% 128,823 219,935,996
2024-09-26 14.8 15.79 14.6 15.79 +10.03% 139,989 214,628,538
2024-09-25 14.47 14.85 14.28 14.35 -0.28% 55,902 81,460,624
2024-09-24 13.56 14.54 13.55 14.39 +6.75% 88,749 124,705,780
2024-09-23 13.43 13.72 13.43 13.48 -0.44% 22,429 30,389,052
2024-09-20 13.44 13.66 13.35 13.54 +0.07% 33,268 44,956,426
2024-09-19 13.18 13.88 13.18 13.53 +2.97% 66,375 89,992,731
2024-09-18 13.3 13.42 12.92 13.14 -2.23% 44,320 58,069,439
2024-09-13 13.63 13.8 13.26 13.44 -2.04% 60,949 82,368,201
2024-09-12 13.85 13.97 13.6 13.72 -4.19% 76,993 106,021,006
2024-09-11 14.39 14.47 13.69 14.32 +1.99% 114,411 161,443,304
2024-09-10 13.6 14.49 13.6 14.04 +3.46% 99,563 139,595,330
2024-09-09 13.53 13.68 13.45 13.57 +0.07% 19,280 26,122,882
2024-09-06 13.8 13.93 13.49 13.56 -2.38% 22,680 31,027,624
2024-09-05 13.65 13.94 13.62 13.89 +1.76% 24,822 34,396,208
2024-09-04 13.78 14 13.63 13.65 -1.52% 30,087 41,463,851
2024-09-03 13.6 13.91 13.58 13.86 +1.91% 30,965 42,806,009
2024-09-02 13.93 14.09 13.59 13.6 -3.75% 37,985 52,311,325
2024-08-30 13.6 14.45 13.55 14.13 +2.91% 72,833 102,552,163
2024-08-29 14.18 14.18 13.34 13.73 +0.96% 58,714 79,965,859
2024-08-28 13.61 13.68 13.3 13.6 +0.59% 27,413 37,035,619
2024-08-27 13.38 13.52 13.22 13.52 +0.45% 21,202 28,378,774
2024-08-26 13.38 13.6 13.27 13.46 +0.67% 25,670 34,509,189
2024-08-23 13.41 13.63 13.36 13.37 -0.67% 22,450 30,187,301
2024-08-22 13.66 13.7 13.44 13.46 -1.1% 23,105 31,268,131
2024-08-21 13.84 13.88 13.49 13.61 -2.09% 35,420 48,241,288
2024-08-20 14.06 14.06 13.8 13.9 -1.14% 22,647 31,529,102
2024-08-19 14.3 14.34 14.02 14.06 -1.88% 33,481 47,277,909
2024-08-16 14.46 14.66 14.28 14.33 -0.97% 35,804 51,653,731
2024-08-15 14.49 14.78 14.33 14.47 -0.82% 47,141 68,290,754
2024-08-14 15 15.15 14.55 14.59 -3.38% 48,709 71,593,583
2024-08-13 15.06 15.17 14.98 15.1 +0.27% 23,405 35,213,295
2024-08-12 15.56 15.66 14.99 15.06 -3.21% 38,652 58,569,991
2024-08-09 16.19 16.36 15.53 15.56 -4.42% 31,276 49,773,038
2024-08-08 15.94 16.34 15.84 16.28 +0.62% 40,042 64,625,573
2024-08-07 15.85 16.3 15.62 16.18 +2.08% 35,019 55,910,845
2024-08-06 15.6 15.93 15.45 15.85 +2.59% 38,063 59,574,401
2024-08-05 15.3 16.15 15.14 15.45 -0.77% 59,371 92,998,150
2024-08-02 15.25 15.72 15.23 15.57 +1.5% 35,873 55,445,522
2024-08-01 15.71 15.85 15.22 15.34 -2.17% 29,771 45,940,750
2024-07-31 14.97 15.85 14.93 15.68 +4.46% 41,326 64,398,609
2024-07-30 14.89 15.03 14.73 15.01 +0.6% 15,112 22,517,708
2024-07-29 15.3 15.3 14.88 14.92 -2.42% 15,269 22,844,677
2024-07-26 14.84 15.31 14.84 15.29 +2.41% 12,133 18,382,655
2024-07-25 14.78 15.09 14.78 14.93 +0.4% 15,624 23,325,324
2024-07-24 15.08 15.2 14.78 14.87 -2.04% 23,244 34,769,073
2024-07-23 15.3 15.48 15.17 15.18 -1.43% 27,688 42,381,719
2024-07-22 15.55 15.62 15.23 15.4 -1.47% 22,137 33,982,378
2024-07-19 15.9 15.9 15.52 15.63 -1.45% 24,233 37,890,918
2024-07-18 15.87 15.97 15.44 15.86 -0.69% 31,959 50,221,089
2024-07-17 15.38 16.1 15.16 15.97 +3.84% 39,549 62,230,939
2024-07-16 15.5 15.5 15.17 15.38 -0.9% 25,734 39,439,320
2024-07-15 15.85 15.89 15.4 15.52 -2.94% 39,259 61,047,283
2024-07-12 15.9 16.17 15.81 15.99 -2.74% 31,487 50,340,596
2024-07-11 16.95 17.15 15.83 16.44 +0.12% 54,289 88,544,964
2024-07-10 16.35 16.86 16.3 16.42 +0.12% 21,394 35,265,112
2024-07-09 16.47 16.6 16.11 16.4 -0.43% 22,105 36,159,289
2024-07-08 16.88 16.9 16.31 16.47 -2.83% 17,663 29,176,344
2024-07-05 16.42 17.03 16.26 16.95 +3.1% 23,474 39,281,810
2024-07-04 16.79 16.96 16.31 16.44 -2.2% 18,452 30,441,492
2024-07-03 16.68 17.03 16.68 16.81 +0.84% 16,034 27,054,990
2024-07-02 16.8 16.97 16.56 16.67 -1.07% 21,209 35,532,823
2024-07-01 16.4 17.24 16.38 16.85 +3.25% 31,404 52,909,614
2024-06-28 16.48 16.73 16.28 16.32 -1.39% 37,078 60,994,609
2024-06-27 16.87 16.99 16.43 16.55 -2.82% 31,518 52,360,888
2024-06-26 17.04 17.34 16.75 17.03 -0.41% 25,464 43,183,171
2024-06-25 17.11 17.41 16.86 17.1 -0.12% 30,256 51,608,238
2024-06-24 17.78 17.78 16.8 17.12 -4.09% 66,167 113,370,574
2024-06-21 17.8 18 17.58 17.85 +0.34% 10,384 18,554,449
2024-06-20 18.08 18.12 17.56 17.79 -1.28% 21,974 39,094,342
2024-06-19 18.26 18.32 17.96 18.02 -1.31% 15,123 27,376,580
2024-06-18 18.28 18.47 18.08 18.26 -0.11% 18,303 33,476,622
2024-06-17 18.5 18.78 18.26 18.28 -2.25% 18,261 33,686,461
2024-06-14 18.61 18.8 18.19 18.7 +0.11% 19,114 35,323,684
2024-06-13 19.02 19.04 18.48 18.68 -1.79% 24,080 44,939,613
2024-06-12 19.18 19.23 18.94 19.02 -0.89% 14,062 26,812,303
2024-06-11 19.05 19.29 18.88 19.19 -0.1% 14,709 28,054,573
2024-06-07 19.43 19.53 19.03 19.21 -0.41% 23,524 45,305,863
2024-06-06 19.67 19.79 19.19 19.29 -1.83% 17,493 34,097,750
2024-06-05 20 20.12 19.58 19.65 -1.4% 20,313 40,229,588
2024-06-04 19.75 20.11 19.45 19.93 +1.42% 23,536 46,658,517
2024-06-03 19.9 20.09 19.44 19.65 -0.76% 20,605 40,674,537
2024-05-31 19.76 20.03 19.55 19.8 +0.66% 12,077 23,990,046
2024-05-30 19.79 19.95 19.55 19.67 -1.11% 18,092 35,680,940
2024-05-29 20.68 20.68 19.74 19.89 -1.68% 29,556 59,048,043
2024-05-28 20.65 20.66 20.18 20.23 -2.03% 14,093 28,770,614
2024-05-27 20.89 20.89 20.39 20.65 +0.05% 13,298 27,409,281
2024-05-24 20.35 20.92 20.35 20.64 +0.63% 17,317 35,869,583
2024-05-23 20.9 20.97 20.4 20.51 -2.33% 19,040 39,327,813
2024-05-22 21.21 21.26 20.76 21 -0.52% 19,095 40,076,672
2024-05-21 21.37 21.57 21 21.11 -1.54% 15,064 31,965,090
2024-05-20 20.95 21.61 20.91 21.44 +2% 31,568 67,633,041
2024-05-17 21 21.21 20.56 21.02 -0.66% 26,217 54,642,552
2024-05-16 21.45 21.45 21.04 21.16 -0.8% 21,047 44,626,799
2024-05-15 21.1 21.66 20.96 21.33 +1.28% 24,256 51,607,941
2024-05-14 20.98 21.32 20.81 21.06 0% 24,288 51,190,038
2024-05-13 21.81 21.81 20.89 21.06 -3.75% 32,998 70,006,803
2024-05-10 21.64 22.4 21.64 21.88 +0.6% 34,759 76,453,172
2024-05-09 21.49 22.46 21.17 21.75 +2.11% 40,947 89,960,636
2024-05-08 20.99 21.56 20.74 21.3 +1.33% 39,297 83,318,953
2024-05-07 20.16 21.28 20.03 21.02 +3.91% 40,911 85,063,120
2024-05-06 19.67 20.25 19.62 20.23 +3.58% 29,399 58,901,926
2024-04-30 19.78 19.95 19.32 19.53 -0.81% 18,712 36,488,033
2024-04-29 18.8 19.7 18.68 19.69 +4.46% 34,002 65,612,890
2024-04-26 18.55 19.47 18.23 18.85 +0.48% 55,750 104,949,893
2024-04-25 19.26 19.81 18.75 18.76 -3.55% 39,381 76,213,779
2024-04-24 19.23 19.5 19.12 19.45 +0.52% 16,043 30,893,669
2024-04-23 19.11 19.49 18.94 19.35 +1.63% 17,429 33,571,538
2024-04-22 18.68 19.15 18.64 19.04 +0.95% 16,651 31,517,762
2024-04-19 19.08 19.5 18.78 18.86 -1.77% 17,114 32,654,536
2024-04-18 18.65 19.48 18.41 19.2 +3.45% 27,594 52,782,958
2024-04-17 18.35 18.7 18.21 18.56 +1.92% 21,628 39,991,110
2024-04-16 18.64 18.94 18.21 18.21 -3.14% 32,095 59,275,545
2024-04-15 18.99 19.15 18.3 18.8 -0.84% 24,512 45,950,859
2024-04-12 19.2 19.43 18.9 18.96 -1.35% 11,623 22,285,479
2024-04-11 19.13 19.48 18.83 19.22 +0.52% 13,892 26,737,245
2024-04-10 19 19.27 18.95 19.12 -0.1% 21,323 40,703,758
2024-04-09 19.18 19.58 18.91 19.14 -0.57% 26,102 49,981,007
2024-04-08 20.35 20.38 19.18 19.25 -5.41% 39,157 76,728,190
2024-04-03 20.07 20.86 20.07 20.35 +0.39% 31,626 64,711,955
2024-04-02 20.22 20.4 19.82 20.27 -0.05% 26,195 52,694,757
2024-04-01 19.29 20.33 19.29 20.28 +5.57% 41,762 83,062,873
2024-03-29 19.19 19.3 18.97 19.21 -0.36% 16,638 31,867,859
2024-03-28 18.85 19.48 18.81 19.28 +1.21% 21,908 42,191,971
2024-03-27 19.48 19.87 19 19.05 -2.66% 29,098 56,455,415
2024-03-26 19.06 19.68 18.98 19.57 +3% 36,632 71,068,986
2024-03-25 19.05 19.41 18.82 19 -1.04% 30,776 58,959,220
2024-03-22 19.52 19.63 18.94 19.2 -2.64% 36,465 70,287,456
2024-03-21 19.87 19.88 19.52 19.72 -0.75% 32,638 64,455,283
2024-03-20 19.57 20.03 19.56 19.87 +1.22% 30,012 59,436,262
2024-03-19 19.8 20.03 19.57 19.63 -1.9% 28,629 56,500,809
2024-03-18 19.87 20.12 19.53 20.01 +1.06% 43,206 85,533,714
2024-03-15 20.1 20.23 19.51 19.8 -1.59% 44,447 87,892,704
2024-03-14 20.4 21.05 20 20.12 -2.71% 91,941 188,017,997
2024-03-13 19.59 20.68 19.5 20.68 +10% 108,661 222,013,116
2024-03-12 18.23 18.82 18.18 18.8 +3.3% 21,932 40,676,504
2024-03-11 17.81 18.24 17.7 18.2 +1.9% 17,541 31,582,465
2024-03-08 18 18.21 17.7 17.86 -1% 13,624 24,386,702
2024-03-07 18.16 18.48 18.01 18.04 -1.1% 16,389 29,878,980
2024-03-06 18.42 18.45 18.07 18.24 -1.19% 17,707 32,306,365
2024-03-05 18.39 18.5 18.15 18.46 -0.11% 20,742 38,053,184
2024-03-04 18.41 18.63 18.26 18.48 -0.22% 23,518 43,337,389
2024-03-01 18.69 18.69 18.22 18.52 -1.02% 25,047 46,085,643
2024-02-29 18.33 18.87 18.32 18.71 +1.08% 34,033 63,270,511
2024-02-28 19.49 19.49 18.5 18.51 -4.59% 28,235 53,877,904
2024-02-27 18.74 19.46 18.71 19.4 +3.36% 31,619 60,582,757
2024-02-26 18.53 19.1 18.27 18.77 +1.68% 22,976 42,989,913
2024-02-23 18.33 18.57 18.16 18.46 +0.87% 13,497 24,791,521
2024-02-22 18.17 18.44 18.07 18.3 -0.27% 16,676 30,448,393
2024-02-21 18.17 18.85 17.91 18.35 +1.27% 26,586 49,055,682
2024-02-20 18.15 18.36 17.9 18.12 -0.88% 27,341 49,490,530
2024-02-19 19 19 17.78 18.28 -1.24% 39,178 71,340,746
2024-02-08 18.85 19.3 18.29 18.51 -0.22% 43,527 82,608,135
2024-02-07 17.3 18.65 17.2 18.55 +7.47% 52,411 95,125,725
2024-02-06 15.66 17.6 15.51 17.26 +7.88% 35,400 59,510,160
2024-02-05 16.13 16.96 15.22 16 -2.14% 39,738 63,253,164
2024-02-02 17.12 17.38 15.96 16.35 -4.39% 28,539 47,465,988
2024-02-01 16.73 17.45 16.62 17.1 +0.88% 27,235 46,472,662
2024-01-31 17.39 17.75 16.88 16.95 -2.53% 26,443 45,313,606
2024-01-30 18.3 18.3 17.32 17.39 -3.71% 18,599 32,856,483
2024-01-29 18.4 18.6 17.94 18.06 -1.58% 34,673 62,953,185
2024-01-26 18.95 19.06 18.26 18.35 -3.42% 29,304 54,343,428
2024-01-25 18.05 19.13 17.61 19 +6.26% 36,202 67,443,814
2024-01-24 17.41 18.2 17.21 17.88 +4.5% 27,926 49,524,234
2024-01-23 17.03 17.25 16.41 17.11 +0.94% 22,506 38,107,597
2024-01-22 17.73 17.98 16.84 16.95 -4.61% 34,305 59,081,036
2024-01-19 17.89 18.03 17.65 17.77 -1.28% 17,237 30,627,758
2024-01-18 18 18.03 17.35 18 +0.45% 28,733 50,761,260
2024-01-17 18.43 18.45 17.88 17.92 -2.77% 20,407 36,873,326
2024-01-16 18.81 18.87 18.03 18.43 -1.65% 20,480 37,590,211
2024-01-15 18.66 18.89 18.53 18.74 -0.32% 16,915 31,682,499
2024-01-12 19 19.08 18.65 18.8 -1.21% 20,079 37,804,283
2024-01-11 18.6 19.08 18.34 19.03 +3.76% 27,652 51,792,878
2024-01-10 18.12 18.54 17.92 18.34 +0.49% 20,105 36,843,457
2024-01-09 17.95 18.4 17.83 18.25 +1.16% 20,053 36,354,762
2024-01-08 18.2 18.37 18 18.04 -2.59% 23,559 42,738,585
2024-01-05 18.56 19.02 18.45 18.52 -0.43% 20,856 39,073,322
2024-01-04 18.52 18.65 18.28 18.6 +0.59% 14,364 26,538,700
2024-01-03 18.64 18.69 18.27 18.49 -0.8% 22,736 41,906,544
2024-01-02 18.8 18.94 18.27 18.64 -0.53% 30,360 56,344,714

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

ц╡╖ц│░хПСх▒Х 600082

近三个月

щХ┐хоЙц▒╜ш╜ж 000625

近期数据

ц╖оц▓│шГ╜ц║Р 600575

近三个月

хПдщ│МчзСцКА 300551

2022-2023两年

цЧехЗ║ф╕ЬцЦ╣ 603366

2022-2023两年

шНгц│░хБех║╖ 603579

2022-2023两年

ф╕Зш╛░щЫЖхЫв 300972

近半年

хИйф╗БчзСцКА 001259

近三个月

STф╜│ц▓Г 300268

2024年一季度

STхдйхЦ╗ 300205

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
虚拟现实
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
元宇宙
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据

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