хЫЫхИЫчФ╡хнР 600990

数据更新至:

添加到对比分析

21.29 +2.41%

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

21.29
+2.41% +0.5
20.67
开盘价
21.71
最高价
20.61
最低价
52,002
成交量
数据更新至: 2025-03-25

技术指标

21.40
MA5 (5日均线)
21.88
MA10 (10日均线)
22.25
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 20.67 21.71 20.61 21.29 +2.41% 52,002 111,119,895
2025-03-24 21.46 21.5 20.23 20.79 -3.12% 60,352 125,029,456
2025-03-21 21.79 21.86 21.36 21.46 -1.47% 39,566 85,475,507
2025-03-20 21.66 22.14 21.43 21.78 +0.55% 40,704 89,003,656
2025-03-19 22.18 22.18 21.54 21.66 -2.34% 47,006 102,432,779
2025-03-18 22.24 22.6 22.07 22.18 -0.22% 47,650 106,132,867
2025-03-17 22.3 22.52 22.17 22.23 -0.49% 40,708 90,900,302
2025-03-14 22.24 22.38 21.61 22.34 +0.4% 51,373 113,112,126
2025-03-13 22.81 22.85 21.88 22.25 -2.46% 66,307 147,094,336
2025-03-12 22.8 23.37 22.75 22.81 +0.04% 69,467 160,111,538
2025-03-11 22 23.04 21.98 22.8 +2.38% 80,954 183,281,530
2025-03-10 22.38 22.66 22.2 22.27 -0.85% 56,887 127,360,426
2025-03-07 22.3 23.35 22.1 22.46 +0.58% 101,137 229,346,896
2025-03-06 23 23.05 22.06 22.33 -2.79% 118,393 266,099,550
2025-03-05 22.8 23.05 22.55 22.97 +0.75% 44,393 101,394,527
2025-03-04 22 22.85 21.85 22.8 +2.75% 45,308 102,467,089
2025-03-03 21.92 22.59 21.85 22.19 +1.42% 43,436 96,738,826
2025-02-28 23 23.07 21.76 21.88 -5.49% 54,266 120,871,295
2025-02-27 23.34 23.54 22.69 23.15 -0.86% 54,274 125,173,687
2025-02-26 23.3 23.64 23.13 23.35 +0.21% 43,945 102,515,059
2025-02-25 23.06 23.72 22.82 23.3 +0.34% 52,139 121,873,213
2025-02-24 23.44 23.8 23 23.22 -0.73% 65,038 152,272,995
2025-02-21 23.2 23.55 22.95 23.39 -0.13% 46,977 109,466,744
2025-02-20 22.8 23.74 22.71 23.42 +2.63% 55,405 129,085,511
2025-02-19 22.5 22.99 22.4 22.82 +1.88% 45,995 105,006,473
2025-02-18 23.5 23.61 22.35 22.4 -5.17% 67,896 155,738,249
2025-02-17 23.69 24.1 23.34 23.62 -0.51% 53,227 126,045,007
2025-02-14 23.9 23.92 23.15 23.74 -1.04% 85,782 201,475,087
2025-02-13 23.9 24.8 23.9 23.99 +1.14% 119,769 292,856,773
2025-02-12 23.4 23.95 23.36 23.72 +0.81% 58,084 137,498,209
2025-02-11 24.31 24.31 23.39 23.53 -3.88% 86,499 204,860,506
2025-02-10 22.9 24.56 22.9 24.48 +6.2% 128,462 308,255,522
2025-02-07 22.35 23.69 22.35 23.05 +3.46% 131,125 301,772,852
2025-02-06 21.25 22.4 20.98 22.28 +4.6% 105,883 232,761,624
2025-02-05 20.29 21.55 20.29 21.3 +3.9% 86,824 182,034,461
2025-01-27 19.69 20.95 19.44 20.5 +4.43% 97,109 197,117,500
2025-01-24 19.8 19.86 19.48 19.63 -1.16% 46,972 92,201,293
2025-01-23 19.69 20.5 19.69 19.86 +1.64% 69,237 139,420,046
2025-01-22 19.59 19.63 19.19 19.54 -0.41% 31,647 61,390,491
2025-01-21 19.86 19.95 19.21 19.62 -0.46% 34,897 67,978,458
2025-01-20 19.61 19.97 19.25 19.71 +1.55% 42,003 82,678,673
2025-01-17 18.8 19.71 18.8 19.41 -3.24% 71,260 137,353,867
2025-01-16 20.09 20.5 19.88 20.06 +0.15% 36,925 74,447,202
2025-01-15 20.06 20.32 19.93 20.03 -0.55% 37,673 75,742,554
2025-01-14 19.4 20.15 19.31 20.14 +4.62% 49,173 97,392,163
2025-01-13 18.83 19.64 18.71 19.25 -0.05% 39,827 76,437,737
2025-01-10 19.82 20.12 19.22 19.26 -2.83% 41,172 81,126,080
2025-01-09 19.29 19.94 19.19 19.82 +2.01% 40,376 79,574,376
2025-01-08 19.59 19.73 18.76 19.43 -1.22% 44,315 85,301,661
2025-01-07 19.15 19.68 19.15 19.67 +2.72% 40,647 79,009,328
2025-01-06 19.23 19.42 18.7 19.15 -1.34% 49,620 94,954,032
2025-01-03 20.5 20.62 19.28 19.41 -5.32% 57,161 113,375,396
2025-01-02 21.33 21.39 20.2 20.5 -3.67% 49,124 102,090,153
2024-12-31 22.1 22.1 21.26 21.28 -3.18% 39,025 84,245,411
2024-12-30 22.12 22.27 21.54 21.98 -0.63% 38,155 83,999,026
2024-12-27 22.18 22.53 22 22.12 +0.96% 53,633 119,644,993
2024-12-26 21.56 22.17 21.56 21.91 +1.58% 40,331 88,755,876
2024-12-25 21.8 21.97 21.14 21.57 -1.73% 46,446 99,678,587
2024-12-24 21.87 22.28 21.68 21.95 +0.6% 45,370 99,611,258
2024-12-23 22.88 22.92 21.68 21.82 -4.38% 59,775 132,506,933
2024-12-20 22.6 23.06 22.47 22.82 +0.75% 45,528 103,996,555
2024-12-19 22.47 22.79 22.28 22.65 -0.83% 39,667 89,469,683
2024-12-18 22.5 23.02 22 22.84 +2.98% 59,175 133,835,205
2024-12-17 23.48 23.58 22.04 22.18 -5.7% 87,252 197,273,400
2024-12-16 23.8 24.09 23.4 23.52 -1.59% 57,220 135,414,862
2024-12-13 24.7 24.7 23.88 23.9 -4.32% 79,835 192,651,284
2024-12-12 25.32 25.36 24.19 24.98 -0.64% 90,077 223,010,853
2024-12-11 25.07 25.37 24.75 25.14 -0.4% 86,055 215,671,028
2024-12-10 24.69 25.66 24.17 25.24 +5.3% 162,821 408,246,884
2024-12-09 24.71 24.71 23.74 23.97 -2.64% 80,485 193,469,407
2024-12-06 24.46 24.96 24.02 24.62 +2.37% 128,435 316,279,184
2024-12-05 23.58 24.1 23.51 24.05 +1.48% 48,111 114,647,074
2024-12-04 23.91 24.29 23.53 23.7 -1.17% 59,661 142,877,701
2024-12-03 24.35 24.49 23.65 23.98 -1.48% 62,020 148,808,090
2024-12-02 23.92 24.4 23.8 24.34 +1.76% 76,402 184,972,143
2024-11-29 23.61 24.5 23.13 23.92 +1.27% 86,209 205,118,063
2024-11-28 24 24.23 23.58 23.62 -1.01% 61,395 146,791,390
2024-11-27 22.92 23.87 22.52 23.86 +2.71% 69,284 160,704,475
2024-11-26 23.26 23.59 23.02 23.23 +0.3% 62,961 146,731,997
2024-11-25 23.2 23.59 22.67 23.16 -1.24% 69,343 159,498,583
2024-11-22 24.82 24.9 23.36 23.45 -5.97% 110,892 266,514,830
2024-11-21 24.8 25.45 24.6 24.94 +0.52% 85,437 213,120,035
2024-11-20 23.8 25.2 23.68 24.81 +4.03% 121,091 296,809,547
2024-11-19 23.4 24.3 23.22 23.85 +3.65% 133,705 317,955,919
2024-11-18 23.78 24.09 22.46 23.01 -3.6% 126,667 292,396,027
2024-11-15 25.3 25.72 23.82 23.87 -6.54% 134,106 330,661,687
2024-11-14 26.2 26.27 25.5 25.54 -3.59% 84,423 218,434,327
2024-11-13 26.09 26.8 25.75 26.49 +1.03% 118,606 311,554,023
2024-11-12 28.64 28.8 25.91 26.22 -8.45% 208,276 564,140,351
2024-11-11 28.41 28.7 27.66 28.64 +1.34% 132,312 375,261,801
2024-11-08 27.65 28.94 27.61 28.26 +3.33% 171,057 483,698,870
2024-11-07 27.39 28.15 26.6 27.35 -2.22% 168,709 459,040,095
2024-11-06 27.99 28.95 27.55 27.97 +2.15% 204,417 577,732,713
2024-11-05 26.24 27.4 26.24 27.38 +4.58% 169,120 455,859,581
2024-11-04 25.77 26.62 25.28 26.18 -3% 204,123 530,253,270
2024-11-01 29.5 30.22 26.99 26.99 -10% 218,253 609,337,991
2024-10-31 28.4 30.85 28.4 29.99 +5.82% 265,050 792,712,810
2024-10-30 26.8 28.91 26.28 28.34 +4.89% 279,478 783,376,699
2024-10-29 28.11 28.25 27 27.02 -6.25% 227,586 624,531,662
2024-10-28 27.81 29.89 26.94 28.82 +6.07% 388,813 1,100,882,091
2024-10-25 27.27 28.5 26.96 27.17 +0.93% 248,141 688,744,934
2024-10-24 27.44 27.8 26.34 26.92 -1.9% 141,191 381,050,204
2024-10-23 25.52 28.49 25.5 27.44 +5.54% 292,588 800,371,871
2024-10-22 28 28 25.6 26 -6.98% 232,258 618,473,210
2024-10-21 26.82 28.8 26.45 27.95 +1.05% 355,111 983,897,164
2024-10-18 26.2 28.51 24.88 27.66 +6.71% 448,755 1,189,695,946
2024-10-17 23.5 25.92 23.24 25.92 +10.02% 300,683 762,655,933
2024-10-16 22.47 24.12 22.35 23.56 +2.52% 184,075 428,073,333
2024-10-15 21.95 23.73 21.5 22.98 +2.59% 206,199 475,196,563
2024-10-14 20.88 22.92 20.06 22.4 +5.91% 164,398 358,122,146
2024-10-11 23.41 23.41 21.15 21.15 -10% 153,715 332,330,742
2024-10-10 22.03 23.87 21.39 23.5 +7.55% 226,541 518,609,294
2024-10-09 21.78 24.41 20.58 21.85 -2.93% 206,813 461,713,507
2024-10-08 22.51 22.51 20.46 22.51 +10.02% 210,150 461,014,984
2024-09-30 19.22 20.46 19.15 20.46 +10% 186,938 374,226,765
2024-09-27 17.5 18.9 17.5 18.6 +8.2% 132,583 242,640,672
2024-09-26 16.86 17.19 16.59 17.19 +1.24% 101,263 171,225,683
2024-09-25 16.65 17.17 16.65 16.98 +1.19% 122,647 207,323,538
2024-09-24 16.38 16.79 15.98 16.78 +2.07% 124,401 204,087,862
2024-09-23 15.99 17.3 15.93 16.44 +3.53% 130,677 216,897,175
2024-09-20 15.71 16.1 15.65 15.88 +0.44% 67,866 107,848,607
2024-09-19 15.58 16.14 15.27 15.81 +1.67% 81,965 128,931,940
2024-09-18 15.29 15.87 14.93 15.55 +0.39% 76,894 118,259,721
2024-09-13 15.29 15.74 14.97 15.49 +2.24% 67,286 103,655,849
2024-09-12 14.96 15.45 14.96 15.15 +0.8% 30,934 47,267,209
2024-09-11 15.2 15.3 14.94 15.03 -2.08% 27,354 41,173,457
2024-09-10 15.16 15.38 14.89 15.35 +1.19% 37,156 56,466,031
2024-09-09 14.88 15.28 14.72 15.17 +0.73% 36,892 55,676,483
2024-09-06 15.37 15.81 15.05 15.06 -2.65% 49,728 76,542,135
2024-09-05 15.23 15.69 15.08 15.47 +1.58% 45,611 70,541,066
2024-09-04 15.24 15.47 15.04 15.23 -1.3% 43,065 65,732,267
2024-09-03 15.15 15.63 15.15 15.43 -2.22% 76,224 117,069,384
2024-09-02 15.43 16.86 15.2 15.78 +2.94% 123,166 197,228,288
2024-08-30 14.8 15.59 14.8 15.33 +2.82% 54,165 83,295,436
2024-08-29 14.31 15.11 14.27 14.91 +1.15% 39,566 58,469,760
2024-08-28 14.75 15.07 14.68 14.74 -0.14% 30,410 45,201,209
2024-08-27 15.18 15.18 14.73 14.76 -3.34% 40,494 60,433,757
2024-08-26 15.05 15.42 14.86 15.27 +1.66% 44,917 68,199,506
2024-08-23 15.31 15.31 15 15.02 -1.77% 29,375 44,395,862
2024-08-22 15.56 15.64 15.22 15.29 -1.35% 34,619 53,390,604
2024-08-21 15.63 15.76 15.45 15.5 -0.83% 21,134 32,950,976
2024-08-20 16 16.14 15.6 15.63 -2.43% 44,541 70,286,081
2024-08-19 16.09 16.22 15.86 16.02 -0.44% 33,528 53,778,048
2024-08-16 16.56 16.66 16.08 16.09 -2.31% 41,338 67,287,384
2024-08-15 16.4 16.7 16.18 16.47 +0.18% 40,873 67,351,811
2024-08-14 16.59 16.74 16.38 16.44 -1.67% 31,514 52,165,169
2024-08-13 16.7 16.9 16.48 16.72 +0.36% 31,868 53,142,417
2024-08-12 16.98 17 16.51 16.66 -2.17% 38,271 63,934,885
2024-08-09 17.36 17.47 17.01 17.03 -1.05% 49,401 84,873,217
2024-08-08 17.98 17.98 17.16 17.21 -5.02% 83,358 145,017,761
2024-08-07 18.05 18.5 17.88 18.12 +0.78% 87,115 158,720,860
2024-08-06 17.86 18.29 17.49 17.98 +2.16% 88,299 158,261,678
2024-08-05 18.31 18.65 17.59 17.6 -4.71% 120,124 217,185,508
2024-08-02 18.46 19.45 18.2 18.47 -2.33% 163,162 304,808,169
2024-08-01 18.43 20.2 18.36 18.91 +3% 226,075 431,265,199
2024-07-31 16.75 18.7 16.7 18.36 +8% 173,810 310,266,535
2024-07-30 16.85 17.02 16.57 17 -0.58% 91,029 153,151,204
2024-07-29 16.17 17.22 16.01 17.1 +6.34% 100,446 167,628,997
2024-07-26 15.32 16.24 15.32 16.08 +5.1% 62,743 99,430,005
2024-07-25 15.08 15.45 14.93 15.3 +1.06% 39,531 60,050,005
2024-07-24 15.27 15.63 15.1 15.14 -1.88% 34,621 52,985,795
2024-07-23 15.7 15.88 15.36 15.43 -1.78% 32,548 50,886,230
2024-07-22 15.4 15.84 15.4 15.71 +1.55% 38,567 60,472,783
2024-07-19 15.3 15.69 15.2 15.47 +0.91% 35,124 54,304,994
2024-07-18 15.23 15.41 14.86 15.33 +0.2% 32,368 48,917,448
2024-07-17 15.7 15.7 15.3 15.3 -2.49% 29,236 45,105,612
2024-07-16 15.64 15.73 15.43 15.69 +0.26% 29,781 46,416,626
2024-07-15 15.9 15.99 15.53 15.65 -1.2% 35,538 55,766,199
2024-07-12 16.3 16.35 15.81 15.84 -2.7% 41,335 66,100,431
2024-07-11 16.08 16.36 16.03 16.28 +2.13% 43,220 70,135,954
2024-07-10 16.11 16.2 15.62 15.94 -2.51% 47,010 75,009,084
2024-07-09 16.07 16.43 15.73 16.35 +1.3% 51,971 83,674,197
2024-07-08 16.65 16.67 16.09 16.14 -3% 37,090 60,295,450
2024-07-05 16.52 16.7 16.18 16.64 +0.73% 30,877 50,919,453
2024-07-04 17.02 17.14 16.47 16.52 -2.88% 39,139 65,481,508
2024-07-03 17.33 17.5 16.95 17.01 -2.3% 35,013 59,866,899
2024-07-02 17.4 17.75 17.3 17.41 -0.29% 38,543 67,513,928
2024-07-01 17.53 17.69 17.17 17.46 -0.51% 35,918 62,385,717
2024-06-28 17.06 17.84 17.02 17.55 +2.81% 57,602 101,429,942
2024-06-27 17.51 17.6 17 17.07 -2.79% 35,348 61,121,063
2024-06-26 17.1 17.6 16.93 17.56 +1.44% 52,030 89,983,428
2024-06-25 17.43 17.82 17.15 17.31 -0.52% 53,384 93,407,240
2024-06-24 18.12 18.26 17.36 17.4 -5.18% 62,302 110,566,763
2024-06-21 18.4 18.6 18.05 18.35 +0.44% 46,293 85,086,556
2024-06-20 19.15 19.18 18.24 18.27 -5.09% 75,472 140,114,909
2024-06-19 19.07 19.59 18.81 19.25 +0.94% 93,071 179,943,302
2024-06-18 18.51 19.22 18.41 19.07 +2.91% 71,619 135,735,000
2024-06-17 18.66 18.84 18.4 18.53 -0.86% 47,088 87,586,943
2024-06-14 18.68 18.7 18.34 18.69 -0.74% 54,475 100,871,695
2024-06-13 19.1 19.23 18.73 18.83 -1.93% 68,384 129,222,326
2024-06-12 18.93 19.4 18.91 19.2 +0.84% 65,560 125,738,173
2024-06-11 18.31 19.18 17.81 19.04 +3.99% 80,325 149,402,824
2024-06-07 18.13 18.6 18.13 18.31 +0.99% 65,979 121,158,852
2024-06-06 19.15 19.3 17.99 18.13 -5.52% 115,101 211,620,887
2024-06-05 19.2 20 19.13 19.19 -0.67% 74,241 144,893,820
2024-06-04 19.4 19.67 18.97 19.32 -2.23% 98,849 189,792,642
2024-06-03 20.29 20.48 19.63 19.76 -2.61% 93,972 188,266,094
2024-05-31 19.84 20.58 19.7 20.29 +2.01% 105,537 212,922,930
2024-05-30 19.51 20.16 19.25 19.89 -0.4% 88,936 176,337,184
2024-05-29 20.5 21.18 19.8 19.97 -1.04% 99,740 201,804,691
2024-05-28 20.35 20.7 19.93 20.18 -1.18% 85,796 173,674,918
2024-05-27 20.6 21.09 19.7 20.42 -3.18% 151,554 307,067,820
2024-05-24 21.66 22.31 21.01 21.09 -6.27% 177,964 381,156,956
2024-05-23 22.43 23.75 22.07 22.5 +2.04% 241,775 550,906,317
2024-05-22 21.3 22.3 21.13 22.05 +2.85% 182,181 397,487,504
2024-05-21 21.8 21.82 21.3 21.44 -2.81% 123,987 266,384,411
2024-05-20 21.6 22.28 21.44 22.06 -1.61% 219,017 478,445,447
2024-05-17 20.66 22.46 20.4 22.42 +9.79% 305,020 653,433,076
2024-05-16 20.11 20.91 20.05 20.42 +0.99% 184,233 378,072,852
2024-05-15 19.9 20.62 19.7 20.22 +0.05% 182,300 368,845,135
2024-05-14 20.51 20.99 19.9 20.21 -1.41% 206,533 418,446,312
2024-05-13 20.74 21.88 20.3 20.5 -8.48% 358,732 751,548,425
2024-05-10 25.97 27.29 22.4 22.4 -10% 499,382 1,221,667,681
2024-05-09 21.89 24.89 21.85 24.89 +9.99% 482,884 1,136,006,775
2024-05-08 21.82 22.63 21.42 22.63 +10.01% 390,972 873,806,461
2024-05-07 18.8 20.57 18.8 20.57 +10% 79,934 162,054,623
2024-05-06 18.5 19.1 18.28 18.7 +0.81% 98,279 183,163,789
2024-04-30 19.19 19.55 18.42 18.55 -6.5% 137,039 258,469,998
2024-04-29 19 20.11 18.88 19.84 +4.42% 222,029 431,398,589
2024-04-26 17.83 19.49 17.61 19 +6.74% 238,804 443,086,907
2024-04-25 18.52 18.8 17.44 17.8 -6.32% 234,229 421,324,124
2024-04-24 19.49 19.93 18.56 19 -1.14% 335,093 644,572,945
2024-04-23 19.22 19.22 18.35 19.22 +10.02% 158,806 303,274,313
2024-04-22 17.47 17.47 17.47 17.47 +10.01% 38,743 67,684,545
2024-04-19 15.49 16.08 15.35 15.88 +1.79% 82,234 130,057,010
2024-04-18 14.99 16.27 14.99 15.6 +4% 87,743 137,401,232
2024-04-17 14.18 15.05 14.12 15 +8.3% 62,088 91,452,819
2024-04-16 15.4 15.4 13.84 13.85 -9.65% 80,919 116,378,436
2024-04-15 15.63 15.91 14.91 15.33 -2.85% 61,018 94,041,476
2024-04-12 16.17 16.37 15.67 15.78 -2.35% 66,537 105,841,937
2024-04-11 16.5 16.65 16.16 16.16 -4.27% 71,304 116,806,578
2024-04-10 17.25 17.3 16.41 16.88 -3.27% 104,808 176,238,691
2024-04-09 17.38 18.54 17.24 17.45 +3.56% 114,439 203,914,520
2024-04-08 17.68 17.68 16.84 16.85 -4.75% 73,938 126,254,936
2024-04-03 18.05 18.1 17.2 17.69 -3.28% 105,539 186,286,137
2024-04-02 18.65 19.19 18.11 18.29 -1.88% 139,028 258,657,981
2024-04-01 18.9 19.33 18.42 18.64 -2.41% 159,317 297,991,473
2024-03-29 18.88 19.34 18.3 19.1 +5.76% 232,413 437,768,608
2024-03-28 17.11 18.06 17.11 18.06 +9.99% 71,615 127,482,492
2024-03-27 17.23 17.38 16.1 16.42 -4.92% 111,470 185,857,495
2024-03-26 18 18.11 17.1 17.27 -4.53% 123,537 216,969,994
2024-03-25 18.91 19.7 18 18.09 -6.27% 159,344 299,758,253
2024-03-22 20.27 20.67 18.5 19.3 -1.18% 307,885 605,061,064
2024-03-21 17.81 19.53 17.46 19.53 +10.03% 137,080 258,752,422
2024-03-20 17.39 17.96 17.11 17.75 +3.56% 123,159 215,815,283
2024-03-19 17.5 17.75 17.05 17.14 -3.33% 110,290 191,699,508
2024-03-18 16.77 17.98 16.77 17.73 +6.29% 161,543 282,058,408
2024-03-15 16.64 17.6 16.18 16.68 +0.48% 110,696 184,970,875
2024-03-14 16.99 17.29 16.26 16.6 -3.15% 123,497 206,653,061
2024-03-13 17.46 18.58 16.83 17.14 -2.34% 218,351 381,742,714
2024-03-12 15.93 17.55 15.62 17.55 +10.03% 130,541 219,659,658
2024-03-11 15.57 16.53 15.36 15.95 +2.31% 77,466 123,226,502
2024-03-08 15.54 15.78 15.38 15.59 +0.78% 48,577 75,536,820
2024-03-07 15.7 16 15.24 15.47 -1.72% 81,735 127,400,655
2024-03-06 15.09 15.9 15.01 15.74 +3.42% 106,348 165,439,717
2024-03-05 14.92 15.7 14.77 15.22 +2.28% 93,689 143,384,624
2024-03-04 14.95 15.05 14.44 14.88 -0.67% 45,636 67,148,780
2024-03-01 14.62 15 14.55 14.98 +2.67% 41,514 61,330,471
2024-02-29 13.74 14.59 13.73 14.59 +4.96% 55,560 79,629,408
2024-02-28 15.31 15.58 13.89 13.9 -8.97% 88,260 130,846,732
2024-02-27 14.73 15.28 14.63 15.27 +3.46% 40,971 61,211,796
2024-02-26 14.67 15.03 14.41 14.76 +0.07% 64,741 95,125,996
2024-02-23 13.9 14.75 13.82 14.75 +5.96% 57,560 82,697,802
2024-02-22 13.48 13.93 13.48 13.92 +3.11% 44,235 60,739,619
2024-02-21 12.98 13.95 12.97 13.5 +2.9% 57,000 77,573,974
2024-02-20 12.78 13.25 12.46 13.12 +2.5% 41,032 52,819,677
2024-02-19 12.63 13.03 12.48 12.8 +3.48% 67,930 86,905,366
2024-02-08 11.28 12.41 11 12.37 +8.7% 84,813 100,407,817
2024-02-07 11.44 12 11.1 11.38 +0.71% 95,176 109,785,603
2024-02-06 10.98 11.71 10.42 11.3 -2.33% 109,263 120,216,035
2024-02-05 12.91 12.97 11.57 11.57 -9.96% 78,058 92,077,863
2024-02-02 13.59 13.92 12.3 12.85 -5.51% 79,067 104,014,706
2024-02-01 13.46 13.79 13.02 13.6 -4.16% 92,133 123,576,937
2024-01-31 14.19 14.35 14.19 14.19 -10.02% 46,670 66,304,865
2024-01-30 16.2 16.46 15.71 15.77 -3.61% 28,926 46,561,827
2024-01-29 16.93 16.95 16.33 16.36 -3.25% 36,378 60,395,784
2024-01-26 16.93 17.4 16.87 16.91 -0.29% 42,729 73,196,387
2024-01-25 16.11 16.96 16.04 16.96 +5.74% 51,735 86,162,753
2024-01-24 15.88 16.14 15.37 16.04 +1.45% 34,868 54,915,228
2024-01-23 15.7 15.91 15.46 15.81 +0.64% 38,919 61,175,672
2024-01-22 16.83 16.87 15.6 15.71 -6.65% 43,770 71,169,955
2024-01-19 17.1 17.31 16.83 16.83 -2.26% 26,031 44,441,076
2024-01-18 17.21 17.29 16.68 17.22 -0.17% 43,264 73,481,625
2024-01-17 17.87 18 17.22 17.25 -4.01% 35,390 62,160,937
2024-01-16 18.05 18.32 17.56 17.97 -0.88% 49,066 87,757,532
2024-01-15 18.64 18.64 18.08 18.13 -3.41% 52,828 96,371,570
2024-01-12 18.98 19.39 18.5 18.77 +1.73% 85,462 161,928,436
2024-01-11 18.16 18.47 18.05 18.45 +1.37% 32,735 60,020,383
2024-01-10 18.32 18.5 18 18.2 -0.82% 18,869 34,406,782
2024-01-09 18.36 18.69 18.26 18.35 +0.27% 23,751 43,827,919
2024-01-08 18.81 18.81 18.28 18.3 -2.66% 27,400 50,588,432
2024-01-05 19.63 19.68 18.7 18.8 -4.03% 43,484 83,009,054
2024-01-04 19.78 19.88 19.46 19.59 -1.26% 21,483 42,172,051
2024-01-03 19.88 19.97 19.63 19.84 -0.85% 27,104 53,654,525
2024-01-02 19.95 20.3 19.83 20.01 +0.2% 36,796 74,001,182

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

хНОше┐шВбф╗╜ 000936

2024年一季度

х╛╖щймчзСцКА 688360

2024年一季度

чзСхиБх░Ф 688551

2023年全年

хЫ╜шК│щЫЖхЫв 601086

近期数据

ц▒дшЗгхАНхБе 300146

近期数据

ф╕Гф╕Аф║М 603712

2024年至今

хМЧщЩЖшНпф╕Ъ 300016

近期数据

щЩХше┐щЗСхП╢ 000812

近期数据

щЗСцЮлщЕТф╕Ъ 600616

2023年全年

хиБшГЬф┐бцБп 688100

2024年一季度

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
储能电池
虚拟现实
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
新能源汽车
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
元宇宙

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