хНОщТ░чЯ┐ф╕Ъ 601020

数据更新至:

添加到对比分析

23.76 +1.63%

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

23.76
+1.63% +0.38
23.5
开盘价
23.97
最高价
22.94
最低价
724,792
成交量
数据更新至: 2025-03-25

技术指标

24.60
MA5 (5日均线)
23.92
MA10 (10日均线)
21.38
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 23.5 23.97 22.94 23.76 +1.63% 724,792 1,706,761,468
2025-03-24 25.57 25.9 23.13 23.38 -8.49% 1,401,013 3,376,601,150
2025-03-21 24.96 26.03 24.89 25.55 +2.61% 1,193,964 3,031,558,365
2025-03-20 25.88 25.97 24.62 24.9 -1.97% 1,138,485 2,864,213,189
2025-03-19 23.99 26.03 23.9 25.4 +7.35% 1,732,995 4,342,927,947
2025-03-18 23.49 24.6 23.48 23.66 +1.28% 1,463,324 3,502,398,912
2025-03-17 22.18 24.15 22.15 23.36 +3.78% 1,677,886 3,956,254,388
2025-03-14 24 24.58 22.2 22.51 -2.13% 1,932,008 4,488,292,506
2025-03-13 24.25 24.6 22.13 23 -2.75% 1,702,150 3,900,059,775
2025-03-12 24 25.18 23.28 23.65 -3.23% 1,669,044 3,992,280,221
2025-03-11 23.3 24.95 22.85 24.44 +2.86% 1,541,367 3,665,005,467
2025-03-10 22.99 24.26 22.58 23.76 +5.37% 1,873,561 4,388,563,990
2025-03-07 21 22.55 21 22.55 +10% 611,938 1,349,997,016
2025-03-06 19.37 20.91 19.06 20.5 +7.84% 1,437,962 2,894,815,563
2025-03-05 17.3 19.01 17.3 19.01 +10.01% 999,594 1,858,700,883
2025-03-04 16.25 17.28 15.65 17.28 +9.99% 968,783 1,605,818,476
2025-03-03 15.7 16.2 15.53 15.71 +2.95% 726,712 1,150,254,929
2025-02-28 15.22 15.77 14.91 15.26 +0.59% 683,395 1,050,979,958
2025-02-27 14.79 15.69 14.51 15.17 +3.27% 639,891 967,941,680
2025-02-26 14.63 14.97 14.6 14.69 +0.07% 349,251 514,493,062
2025-02-25 14.82 15.29 14.64 14.68 -0.94% 518,673 776,288,272
2025-02-24 14.54 15.08 14.36 14.82 +1.93% 585,378 866,424,647
2025-02-21 14.6 14.87 14.26 14.54 -0.27% 495,923 719,196,563
2025-02-20 14.1 14.79 13.91 14.58 +2.39% 583,407 837,141,831
2025-02-19 14.17 14.46 14.12 14.24 +0.56% 489,464 698,421,184
2025-02-18 13.28 14.6 13.16 14.16 +6.71% 792,076 1,110,679,766
2025-02-17 13.58 13.58 13.18 13.27 -3.63% 327,784 437,615,381
2025-02-14 13.82 13.92 13.64 13.77 +0.29% 214,161 294,297,272
2025-02-13 13.94 14.03 13.67 13.73 -1.58% 282,585 390,679,208
2025-02-12 13.96 14 13.73 13.95 -1.97% 339,214 470,599,694
2025-02-11 14.2 14.48 14.11 14.23 +1.5% 476,953 681,221,207
2025-02-10 13.86 14.23 13.74 14.02 +1.08% 319,555 445,687,659
2025-02-07 14.02 14.2 13.64 13.87 -1.7% 442,460 618,249,218
2025-02-06 14.01 14.16 13.81 14.11 +0.21% 287,892 402,113,129
2025-02-05 14.17 14.28 13.98 14.08 +1.96% 314,980 444,778,771
2025-01-27 13.95 14.31 13.8 13.81 -1.64% 305,191 427,943,182
2025-01-24 13.5 14.06 13.42 14.04 +6.28% 550,100 759,324,567
2025-01-23 12.78 13.45 12.72 13.21 +3.93% 429,062 563,873,923
2025-01-22 12.64 12.79 12.54 12.71 +0.63% 180,090 227,892,887
2025-01-21 12.71 12.73 12.42 12.63 -0.63% 153,371 192,840,460
2025-01-20 12.79 12.88 12.55 12.71 -0.39% 164,418 208,767,601
2025-01-17 12.79 12.83 12.56 12.76 -0.47% 165,639 210,600,268
2025-01-16 12.86 12.95 12.6 12.82 +1.18% 248,270 317,717,033
2025-01-15 12.8 12.85 12.49 12.67 -0.71% 197,541 249,324,766
2025-01-14 12.2 12.77 12.15 12.76 +3.66% 275,939 345,504,202
2025-01-13 11.9 12.45 11.85 12.31 +2.33% 224,093 274,202,532
2025-01-10 12.5 12.62 12.03 12.03 -2.75% 216,639 265,026,617
2025-01-09 12.13 12.4 12.06 12.37 +1.31% 187,177 230,617,615
2025-01-08 12.31 12.48 11.86 12.21 -0.73% 204,051 248,208,864
2025-01-07 11.95 12.31 11.86 12.3 +3.1% 202,345 245,025,189
2025-01-06 12.01 12.35 11.75 11.93 -1.65% 209,138 251,519,399
2025-01-03 12.25 12.66 12.11 12.13 -1.46% 245,839 303,811,213
2025-01-02 12.68 12.8 12.16 12.31 -2.46% 202,233 253,082,127
2024-12-31 13.14 13.18 12.6 12.62 -3.74% 200,844 256,792,718
2024-12-30 13.21 13.21 12.92 13.11 -1.06% 123,330 161,222,591
2024-12-27 13.2 13.33 13.04 13.25 +0.99% 154,852 204,939,400
2024-12-26 12.99 13.3 12.96 13.12 +0.92% 161,777 212,738,668
2024-12-25 13.33 13.41 12.96 13 -2.26% 194,035 255,064,203
2024-12-24 13.29 13.38 13.01 13.3 +0.15% 178,236 235,294,347
2024-12-23 13.85 13.9 13.2 13.28 -3.56% 226,052 304,353,474
2024-12-20 13.64 13.89 13.58 13.77 +0.95% 213,476 293,772,859
2024-12-19 13.45 13.7 13.25 13.64 -0.37% 236,534 318,495,660
2024-12-18 13.6 13.85 13.53 13.69 -0.36% 176,184 241,281,917
2024-12-17 14.16 14.21 13.7 13.74 -2.69% 248,858 346,632,608
2024-12-16 14.44 14.51 13.99 14.12 -3.02% 270,408 385,692,817
2024-12-13 14.76 14.77 14.38 14.56 -2.8% 410,431 597,006,864
2024-12-12 15.05 15.26 14.76 14.98 -0.4% 386,744 579,536,764
2024-12-11 14.85 15.22 14.85 15.04 +1.35% 324,444 488,100,879
2024-12-10 15.41 15.55 14.77 14.84 -2.18% 613,700 929,349,232
2024-12-09 15.09 16.1 15 15.17 +3.41% 761,671 1,181,621,658
2024-12-06 14.47 14.87 14.37 14.67 +2.44% 450,927 657,211,262
2024-12-05 14.36 14.5 14.07 14.32 -1.92% 476,692 678,299,180
2024-12-04 15 15.26 14.45 14.6 +2.53% 785,788 1,167,281,652
2024-12-03 14.56 14.64 14.11 14.24 -2.8% 381,697 546,135,679
2024-12-02 14.4 14.86 14.4 14.65 +1.81% 452,269 662,253,019
2024-11-29 14.06 14.8 13.78 14.39 +1.41% 533,486 758,035,279
2024-11-28 13.77 14.62 13.73 14.19 +1.43% 511,072 729,296,312
2024-11-27 14.6 14.6 13.3 13.99 -2.51% 565,755 778,989,028
2024-11-26 13.38 14.4 13.35 14.35 +6.3% 700,875 990,901,252
2024-11-25 13.49 13.99 13.17 13.5 +2.97% 507,806 691,152,708
2024-11-22 13.67 13.73 13.06 13.11 -3.89% 444,165 597,586,939
2024-11-21 13.42 13.85 13.14 13.64 +1.64% 471,920 638,289,410
2024-11-20 13.14 13.43 13.07 13.42 +2.52% 330,237 437,454,013
2024-11-19 12.65 13.1 12.65 13.09 +3.48% 330,038 426,015,034
2024-11-18 13.31 13.45 12.56 12.65 -4.89% 396,297 508,431,608
2024-11-15 13.9 14.11 13.09 13.3 -4.8% 489,854 670,716,283
2024-11-14 14.2 14.52 13.93 13.97 -1.96% 437,484 625,274,834
2024-11-13 14.2 14.47 13.91 14.25 +0.21% 379,583 537,814,403
2024-11-12 14.88 15.18 14.06 14.22 -5.83% 675,910 987,353,721
2024-11-11 14.59 15.35 14.4 15.1 +2.79% 568,862 846,118,842
2024-11-08 15.24 15.65 14.55 14.69 -1.94% 751,347 1,132,845,029
2024-11-07 15.2 15.41 14.8 14.98 -5.9% 880,307 1,323,312,842
2024-11-06 16.3 16.65 15.52 15.92 +2.25% 1,142,359 1,833,968,211
2024-11-05 14.12 15.57 14.12 15.57 +10.04% 873,502 1,314,610,055
2024-11-04 15 15.47 13.95 14.15 -3.48% 1,252,319 1,827,571,767
2024-11-01 13.4 14.66 13.4 14.66 +9.98% 896,894 1,291,861,135
2024-10-31 12.71 13.8 12.62 13.33 +4.3% 770,377 1,025,850,269
2024-10-30 12.2 13.07 12.11 12.78 +5.01% 722,096 903,174,708
2024-10-29 12.36 12.64 12.16 12.17 -2.56% 458,979 566,088,691
2024-10-28 12.18 12.54 12.11 12.49 +2.38% 392,760 486,723,431
2024-10-25 12.08 12.35 12.04 12.2 -0.16% 340,189 413,740,222
2024-10-24 12.26 12.37 12.06 12.22 -0.89% 270,305 329,181,357
2024-10-23 12.56 12.66 12.3 12.33 -1.44% 415,275 515,851,403
2024-10-22 12.36 12.84 12.25 12.51 -0.16% 471,590 589,739,004
2024-10-21 12.31 12.65 12.24 12.53 +2.79% 499,324 621,646,639
2024-10-18 11.74 12.38 11.73 12.19 +4.64% 623,186 758,811,383
2024-10-17 11.8 11.97 11.59 11.65 -1.19% 305,284 359,921,167
2024-10-16 11.71 11.97 11.59 11.79 +0.08% 310,219 365,591,620
2024-10-15 11.97 12.16 11.75 11.78 -2.81% 378,289 450,807,052
2024-10-14 11.77 12.16 11.71 12.12 +2.97% 470,734 564,941,056
2024-10-11 12.2 12.54 11.58 11.77 -3.45% 536,640 648,643,512
2024-10-10 12.05 12.69 11.9 12.19 +0.49% 550,281 677,027,495
2024-10-09 12.96 12.97 12.13 12.13 -10.01% 688,635 865,355,093
2024-10-08 14.18 14.18 12.39 13.48 +3.93% 1,108,356 1,480,085,995
2024-09-30 12.4 13.05 11.95 12.97 +9.27% 861,535 1,082,334,348
2024-09-27 11.47 11.89 11.47 11.87 +5.04% 384,647 449,287,227
2024-09-26 10.97 11.32 10.95 11.3 +2.63% 370,300 412,173,426
2024-09-25 11.11 11.49 11 11.01 +0.18% 469,633 527,240,884
2024-09-24 10.69 11.05 10.47 10.99 +3.48% 423,256 456,464,191
2024-09-23 10.65 10.81 10.59 10.62 -0.65% 249,506 266,773,645
2024-09-20 10.67 10.76 10.55 10.69 -0.28% 253,399 270,118,309
2024-09-19 10.29 10.77 10.12 10.72 +4.59% 401,203 424,720,600
2024-09-18 10.39 10.47 10.07 10.25 -1.16% 197,307 202,297,684
2024-09-13 10.72 10.8 10.31 10.37 -0.96% 243,263 256,403,300
2024-09-12 10.65 10.81 10.46 10.47 -2.15% 206,389 218,234,468
2024-09-11 10.6 10.74 10.56 10.7 +0.19% 173,531 184,644,812
2024-09-10 10.47 10.84 10.32 10.68 +2.59% 302,767 320,540,136
2024-09-09 10.43 10.46 10.24 10.41 -1.23% 204,872 212,267,741
2024-09-06 10.73 10.78 10.53 10.54 -1.77% 194,582 206,677,728
2024-09-05 10.52 10.78 10.51 10.73 +1.9% 250,062 266,039,682
2024-09-04 10.71 10.75 10.39 10.53 -3.22% 361,352 382,244,093
2024-09-03 11 11.05 10.67 10.88 -1.98% 325,196 353,732,531
2024-09-02 11.66 11.78 11.08 11.1 -4.31% 431,778 487,808,474
2024-08-30 11.26 11.71 11.21 11.6 +2.11% 384,193 443,322,907
2024-08-29 11.05 11.44 10.85 11.36 +1.7% 354,112 397,106,465
2024-08-28 11.01 11.51 11 11.17 +0.9% 313,814 352,735,162
2024-08-27 11.58 11.59 11.05 11.07 -5.22% 410,092 459,643,253
2024-08-26 11.71 11.95 11.41 11.68 +0.86% 446,723 521,604,925
2024-08-23 11.36 11.64 11.2 11.58 +1.31% 379,393 433,938,743
2024-08-22 11.66 12.19 11.42 11.43 -1.3% 486,965 573,030,337
2024-08-21 11.54 11.86 11.33 11.58 +0.43% 435,336 504,951,469
2024-08-20 12.03 12.26 11.51 11.53 -5.18% 622,112 732,508,112
2024-08-19 12.38 12.77 11.91 12.16 -1.14% 995,673 1,233,850,137
2024-08-16 12.3 12.3 12.13 12.3 +10.02% 781,611 960,438,280
2024-08-15 11.15 11.33 10.95 11.18 -1.15% 327,575 365,509,890
2024-08-14 11.19 11.55 11.1 11.31 +0.44% 333,232 377,440,914
2024-08-13 11.42 11.49 11.09 11.26 +1.26% 305,981 343,153,830
2024-08-12 11.36 11.47 10.99 11.12 -2.2% 353,735 393,704,302
2024-08-09 11.56 11.88 11.37 11.37 -0.18% 446,440 518,789,984
2024-08-08 11.89 12.04 11.33 11.39 -4.61% 499,038 575,007,634
2024-08-07 11.71 12.03 11.61 11.94 +1.53% 365,938 434,661,239
2024-08-06 11.87 12.08 11.5 11.76 +0.6% 468,770 553,478,312
2024-08-05 12.39 12.48 11.66 11.69 -8.67% 676,417 813,288,280
2024-08-02 13.03 13.21 12.79 12.8 -3.47% 472,178 610,991,715
2024-08-01 13.6 13.84 13.16 13.26 -1.49% 477,381 637,839,607
2024-07-31 13.24 13.58 12.88 13.46 +2.05% 795,540 1,054,414,469
2024-07-30 12.09 13.19 12.09 13.19 +10.01% 794,728 1,021,549,002
2024-07-29 11.65 12.26 11.3 11.99 +3.27% 587,206 687,064,145
2024-07-26 11.34 12.12 11.3 11.61 +1.93% 519,557 612,542,947
2024-07-25 11.94 12.06 11.32 11.39 -5.63% 592,728 686,395,199
2024-07-24 12.56 12.76 12.05 12.07 -4.66% 646,557 796,051,762
2024-07-23 13.85 13.98 12.58 12.66 -9.44% 979,831 1,276,886,269
2024-07-22 13.84 14.17 13.55 13.98 +1.01% 772,805 1,072,679,902
2024-07-19 13.54 14.34 13.2 13.84 +1.69% 1,142,762 1,567,499,979
2024-07-18 12.24 13.61 12.15 13.61 +10.02% 913,766 1,177,189,152
2024-07-17 13.15 13.26 12.34 12.37 -2.44% 912,214 1,164,559,898
2024-07-16 11.58 12.68 11.58 12.68 +9.97% 552,151 681,679,278
2024-07-15 11.24 11.75 11.11 11.53 -2.04% 379,976 438,086,937
2024-07-12 12.33 12.41 11.74 11.77 -3.76% 416,847 499,048,022
2024-07-11 11.88 12.3 11.75 12.23 +4.09% 471,586 569,991,921
2024-07-10 12.05 12.22 11.68 11.75 -2.81% 314,262 375,332,877
2024-07-09 11.74 12.15 11.6 12.09 +2.03% 366,550 434,744,496
2024-07-08 12.36 12.42 11.76 11.85 -3.74% 387,716 467,102,869
2024-07-05 11.97 12.35 11.72 12.31 +2.75% 489,116 590,820,528
2024-07-04 13.1 13.19 11.85 11.98 -6.99% 634,953 783,223,167
2024-07-03 13.01 13.1 12.7 12.88 -1.68% 324,890 417,306,946
2024-07-02 13.25 13.56 13.05 13.1 -1.87% 413,479 547,217,134
2024-07-01 12.8 13.5 12.8 13.35 +4.3% 672,856 887,398,843
2024-06-28 12.53 13.15 12.5 12.8 +4.15% 668,810 859,578,581
2024-06-27 12.5 12.92 12.24 12.29 -2.46% 398,033 497,437,085
2024-06-26 12.26 12.65 12.03 12.6 +1.29% 416,932 515,898,198
2024-06-25 12.2 12.77 11.96 12.44 +1.63% 574,740 711,664,375
2024-06-24 12.91 12.99 12.19 12.24 -5.63% 611,282 761,252,694
2024-06-21 13.29 13.46 12.93 12.97 -0.92% 449,577 593,040,300
2024-06-20 13.7 13.84 13.01 13.09 -4.87% 796,451 1,061,875,295
2024-06-19 14.1 14.58 13.68 13.76 -4.78% 833,491 1,173,749,844
2024-06-18 14.28 14.68 13.73 14.45 +1.98% 723,034 1,040,814,808
2024-06-17 14.27 14.65 14.02 14.17 +0.64% 758,695 1,087,865,138
2024-06-14 13.71 14.24 13.71 14.08 +1.66% 625,290 874,610,815
2024-06-13 14.65 14.8 13.66 13.85 -5.07% 930,281 1,314,899,091
2024-06-12 14.18 14.95 14.1 14.59 +2.53% 912,529 1,333,283,223
2024-06-11 13.72 14.48 13.71 14.23 +1.21% 810,334 1,140,674,346
2024-06-07 15.41 15.45 13.78 14.06 -6.27% 1,087,127 1,567,084,300
2024-06-06 14.9 15.3 14.27 15 +3.38% 1,144,271 1,700,273,428
2024-06-05 14.81 15.07 14.38 14.51 -4.85% 771,431 1,136,131,292
2024-06-04 15.24 15.65 14.81 15.25 -0.13% 973,015 1,478,600,268
2024-06-03 16.24 16.48 15.27 15.27 -10.02% 1,086,282 1,683,530,945
2024-05-31 16.71 17.46 16.16 16.97 +5.86% 1,605,095 2,701,727,878
2024-05-30 18.78 18.79 15.6 16.03 -6.15% 1,969,837 3,362,613,627
2024-05-29 16.45 17.08 16.11 17.08 +9.98% 587,645 980,497,229
2024-05-28 14.82 15.53 14.82 15.53 +9.99% 797,780 1,224,560,853
2024-05-27 13.33 14.12 13.05 14.12 +9.97% 908,537 1,260,146,970
2024-05-24 12.08 13.15 12.01 12.84 +7.45% 1,005,088 1,275,779,250
2024-05-23 11.61 12.2 11.49 11.95 -2.05% 527,509 625,062,200
2024-05-22 11.5 12.58 11.41 12.2 +5.26% 671,921 817,140,158
2024-05-21 11.99 12.25 11.36 11.59 -5.08% 622,499 730,433,082
2024-05-20 12.1 12.33 11.55 12.21 +5.81% 786,116 939,996,783
2024-05-17 11.4 11.83 11.22 11.54 +3.04% 626,673 720,531,276
2024-05-16 11.2 11.45 11.05 11.2 +1.82% 432,214 486,244,953
2024-05-15 11.05 11.46 10.91 11 -0.9% 456,535 510,678,514
2024-05-14 11.61 11.72 10.99 11.1 -4.06% 615,877 694,637,094
2024-05-13 11.26 11.88 11.24 11.57 +5.18% 752,585 872,431,571
2024-05-10 11.36 11.49 10.58 11 -0.54% 669,381 734,040,501
2024-05-09 11.01 11.21 10.9 11.06 -0.9% 550,095 609,344,801
2024-05-08 10.74 11.55 10.64 11.16 +3.05% 766,216 851,241,929
2024-05-07 10.66 11.25 10.5 10.83 +3.74% 739,687 807,980,371
2024-05-06 9.92 10.75 9.84 10.44 +6.75% 617,674 637,654,427
2024-04-30 9.85 10.39 9.73 9.78 +0.1% 486,324 489,087,848
2024-04-29 9.63 9.83 9.41 9.77 +1.98% 402,063 388,982,931
2024-04-26 9.3 9.65 9.17 9.58 +2.79% 448,260 424,035,410
2024-04-25 9.06 9.5 8.96 9.32 +2.87% 477,525 441,625,612
2024-04-24 8.27 9.06 8.23 9.06 +9.95% 346,985 305,057,589
2024-04-23 8.38 8.4 8.15 8.24 -4.3% 273,162 226,301,917
2024-04-22 8.74 9.12 8.6 8.61 -2.05% 371,389 327,379,941
2024-04-19 8.64 9.15 8.64 8.79 +2.69% 389,145 343,996,690
2024-04-18 8.26 8.66 8.11 8.56 +2.88% 323,000 271,501,657
2024-04-17 8.09 8.41 8.07 8.32 +5.05% 308,951 254,750,280
2024-04-16 8.5 8.63 7.88 7.92 -9.17% 544,009 444,197,666
2024-04-15 9.27 9.27 8.72 8.72 -10.01% 520,135 459,793,801
2024-04-12 9.47 9.69 9.24 9.69 +4.98% 560,311 532,264,094
2024-04-11 9 9.55 8.9 9.23 +0.87% 403,915 373,290,949
2024-04-10 9.29 9.43 8.99 9.15 -1.08% 336,434 309,715,928
2024-04-09 9.39 9.46 9.05 9.25 -0.75% 428,215 395,867,689
2024-04-08 9.51 9.79 9.25 9.32 -0.11% 533,665 508,491,507
2024-04-03 9.31 9.65 9.14 9.33 +2.08% 482,902 451,744,781
2024-04-02 8.86 9.26 8.82 9.14 +2.81% 337,451 306,518,447
2024-04-01 8.99 9.12 8.76 8.89 +1.6% 273,687 244,321,046
2024-03-29 8.38 8.84 8.36 8.75 +6.45% 293,316 252,082,139
2024-03-28 8.04 8.3 8.03 8.22 +1.99% 147,111 120,587,130
2024-03-27 8.3 8.35 8.06 8.06 -2.89% 119,276 97,712,921
2024-03-26 8.3 8.47 8.12 8.3 -1.07% 147,934 122,653,694
2024-03-25 8.39 8.61 8.36 8.39 -0.36% 182,020 153,990,934
2024-03-22 8.66 8.71 8.33 8.42 -3.44% 200,950 170,264,177
2024-03-21 8.84 8.89 8.66 8.72 +1.16% 190,058 166,361,912
2024-03-20 8.58 8.69 8.52 8.62 -0.12% 139,350 119,702,195
2024-03-19 8.61 8.89 8.58 8.63 -0.35% 197,993 173,056,019
2024-03-18 8.59 8.71 8.48 8.66 +1.05% 216,474 186,046,980
2024-03-15 8.18 8.58 8.16 8.57 +3.63% 259,889 218,460,609
2024-03-14 8.3 8.5 8.19 8.27 +0.49% 229,456 192,067,538
2024-03-13 8.15 8.33 8.11 8.23 +0.37% 141,024 115,724,432
2024-03-12 8.44 8.45 8.16 8.2 -2.26% 188,509 155,426,866
2024-03-11 8.3 8.41 8.18 8.39 +2.19% 218,840 182,049,343
2024-03-08 8.26 8.34 8.03 8.21 +0.37% 236,095 192,881,104
2024-03-07 7.83 8.49 7.82 8.18 +5.28% 433,139 355,805,284
2024-03-06 7.83 7.91 7.7 7.77 -1.02% 149,376 116,469,994
2024-03-05 7.99 8.12 7.77 7.85 -1.26% 238,717 189,112,740
2024-03-04 8 8.1 7.86 7.95 +0.38% 167,297 133,397,580
2024-03-01 7.9 8.02 7.69 7.92 +0.64% 175,537 137,886,593
2024-02-29 7.59 7.91 7.57 7.87 +4.1% 177,836 137,998,608
2024-02-28 8 8.25 7.55 7.56 -5.5% 272,482 216,949,183
2024-02-27 7.83 8.03 7.81 8 +1.27% 174,579 138,482,481
2024-02-26 7.86 8.04 7.84 7.9 +0.38% 177,830 140,937,226
2024-02-23 7.68 7.88 7.64 7.87 +2.21% 162,951 126,661,026
2024-02-22 7.5 7.74 7.5 7.7 +1.58% 131,443 100,378,376
2024-02-21 7.47 7.85 7.45 7.58 +0.26% 207,218 159,799,042
2024-02-20 7.45 7.6 7.26 7.56 +1.07% 158,442 118,392,270
2024-02-19 7.36 7.54 7.22 7.48 +2.61% 228,537 169,526,671
2024-02-08 6.79 7.36 6.69 7.29 +8.81% 286,657 202,264,131
2024-02-07 6.68 6.97 6.53 6.7 -0.15% 245,250 165,838,173
2024-02-06 6.2 7.02 6.03 6.71 +1.05% 355,119 230,594,315
2024-02-05 7.35 7.35 6.64 6.64 -10.03% 293,062 198,642,447
2024-02-02 7.7 7.89 7.03 7.38 -3.91% 244,535 182,933,983
2024-02-01 7.63 7.92 7.43 7.68 -1.92% 251,592 193,885,027
2024-01-31 8.28 8.3 7.83 7.83 -10% 407,547 322,100,354
2024-01-30 8.95 9.07 8.64 8.7 -3.44% 194,296 172,447,947
2024-01-29 9.47 9.48 8.98 9.01 -5.06% 204,869 187,843,396
2024-01-26 9.27 9.58 9.22 9.49 +1.39% 263,415 248,775,095
2024-01-25 9.26 9.52 9.23 9.36 +1.08% 239,503 223,684,040
2024-01-24 9.15 9.35 8.99 9.26 0% 312,366 286,963,531
2024-01-23 8.58 9.34 8.33 9.26 +9.07% 446,480 399,393,036
2024-01-22 9.08 9.38 8.39 8.49 -3.74% 320,140 285,726,271
2024-01-19 9.08 9.1 8.78 8.82 -3.71% 189,471 168,671,253
2024-01-18 9.38 9.45 8.8 9.16 -2.76% 300,563 272,461,870
2024-01-17 9.8 9.81 9.4 9.42 -4.17% 142,413 136,508,240
2024-01-16 9.95 9.99 9.61 9.83 -1.31% 197,971 193,286,660
2024-01-15 9.99 10.15 9.85 9.96 +0.4% 141,813 141,536,098
2024-01-12 9.91 10.23 9.87 9.92 -0.5% 165,689 165,887,356
2024-01-11 9.79 10.04 9.74 9.97 +1.73% 155,570 154,424,152
2024-01-10 9.8 10.16 9.69 9.8 +0.51% 212,881 210,491,150
2024-01-09 9.63 9.9 9.62 9.75 +1.25% 148,670 145,035,569
2024-01-08 9.81 9.85 9.58 9.63 -2.23% 177,710 172,179,005
2024-01-05 10.01 10.14 9.76 9.85 -1.79% 172,433 171,223,619
2024-01-04 10.09 10.2 9.99 10.03 -0.89% 133,616 134,559,029
2024-01-03 10.21 10.3 10.04 10.12 -1.46% 231,684 234,796,660
2024-01-02 10.19 10.45 10.19 10.27 -0.29% 197,953 203,960,771

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

шГЬхоПчзСцКА 300476

2023年全年

хНЪц▒ЗшВбф╗╜ 300839

近半年

ц╡╖ц│░цЦ░хЕЙ 688677

近期数据

щГ┤чФ╡хЫ╜щЩЕ 600969

2024年一季度

ш╡вхРИчзСцКА 300457

2024年一季度

цБТхНОчзСцКА 300365

2022-2023两年

шНпх║╖чФЯчЙй 688046

2023年全年

хЫЮчЫЫчФЯчЙй 300871

2022-2023两年

шАРчзСшгЕхдЗ 688419

近半年

ц┐ощШ│цГацИР 300481

近三个月

热门概念板块

元宇宙
智能制造
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
区块链
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
AI人工智能

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