хНЪхиБхРИщЗС 601137

数据更新至:

添加到对比分析

21.31 +1.14%

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

21.31
+1.14% +0.24
21.07
开盘价
21.97
最高价
21
最低价
182,058
成交量
数据更新至: 2025-03-25

技术指标

21.42
MA5 (5日均线)
21.47
MA10 (10日均线)
21.41
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 21.07 21.97 21 21.31 +1.14% 182,058 392,352,291
2025-03-24 21.32 21.37 20.65 21.07 -0.8% 218,510 457,235,773
2025-03-21 22.1 22.37 21.22 21.24 -4.32% 316,221 684,711,248
2025-03-20 21.28 22.75 21.15 22.2 +4.23% 420,366 928,622,426
2025-03-19 21.57 21.6 21.11 21.3 -1.98% 165,057 351,296,432
2025-03-18 21.73 22.03 21.59 21.73 0% 167,226 364,124,555
2025-03-17 21.57 21.93 21.36 21.73 +1.07% 198,295 429,486,102
2025-03-14 21 21.56 20.84 21.5 +2.28% 193,868 412,929,780
2025-03-13 21.5 21.59 20.78 21.02 -2.64% 208,634 439,069,227
2025-03-12 21.55 21.82 21.49 21.59 +0.65% 179,069 387,608,736
2025-03-11 21.19 21.53 21.02 21.45 -0.6% 138,312 295,058,829
2025-03-10 21.47 21.75 21.31 21.58 +0.28% 162,035 348,510,777
2025-03-07 21.68 21.84 21.37 21.52 -0.97% 239,309 517,352,563
2025-03-06 21.5 21.94 21.5 21.73 +1.45% 258,824 563,174,489
2025-03-05 20.97 21.44 20.95 21.42 +2.59% 224,455 477,257,496
2025-03-04 20.48 21.1 20.36 20.88 +0.97% 184,368 384,979,745
2025-03-03 20.64 21.08 20.33 20.68 +0.49% 222,215 461,557,772
2025-02-28 21.3 21.3 20.5 20.58 -4.32% 288,338 598,936,275
2025-02-27 22.3 22.55 21.25 21.51 -3.2% 336,802 732,462,448
2025-02-26 21.66 22.57 21.66 22.22 +3.25% 390,315 867,257,119
2025-02-25 21.67 21.84 21.28 21.52 -1.56% 304,934 656,452,723
2025-02-24 22 22.1 21.63 21.86 +0.05% 354,943 775,601,751
2025-02-21 21.59 21.92 21.3 21.85 +1.35% 413,044 897,385,579
2025-02-20 21.28 21.78 21.14 21.56 +1.89% 460,581 990,701,429
2025-02-19 20.05 21.54 20.01 21.16 +6.17% 500,130 1,044,983,181
2025-02-18 20.57 20.63 19.81 19.93 -3.35% 242,979 491,771,439
2025-02-17 20.3 20.65 20.11 20.62 +0.78% 271,170 553,678,673
2025-02-14 20.37 20.86 20.31 20.46 +0.29% 199,510 409,535,978
2025-02-13 20.96 21.07 20.37 20.4 -3.23% 250,156 516,240,462
2025-02-12 21 21.13 20.53 21.08 -0.52% 337,244 705,397,383
2025-02-11 20.35 21.26 20.06 21.19 +4.38% 463,190 967,184,644
2025-02-10 20.74 20.79 20.2 20.3 -1.12% 225,779 460,768,773
2025-02-07 20.32 20.73 20.21 20.53 +1.13% 304,422 623,533,995
2025-02-06 19.54 20.34 19.47 20.3 +4.05% 290,940 581,253,266
2025-02-05 19.9 19.95 19.26 19.51 -1.66% 261,873 509,792,587
2025-01-27 20.6 20.6 19.71 19.84 -5.3% 398,399 795,128,661
2025-01-24 20.33 21.34 20.25 20.95 +2.2% 353,727 741,540,766
2025-01-23 20.6 21.54 20.45 20.5 +0.69% 430,827 902,132,760
2025-01-22 20.37 20.68 20.21 20.36 -0.39% 297,191 608,133,923
2025-01-21 20.26 20.57 19.92 20.44 +0.89% 304,583 616,600,974
2025-01-20 20 20.6 20 20.26 +2.74% 360,098 731,106,072
2025-01-17 19.55 19.87 19.29 19.72 +0.87% 254,639 500,462,676
2025-01-16 19.65 20.05 19.36 19.55 +0.98% 255,376 502,113,804
2025-01-15 19.55 19.57 19.19 19.36 -1.12% 186,487 360,788,731
2025-01-14 18.57 19.59 18.3 19.58 +5.61% 303,940 582,465,898
2025-01-13 18.52 18.87 18.37 18.54 -1.8% 224,323 416,704,948
2025-01-10 19.55 19.55 18.84 18.88 -3.28% 253,235 486,572,285
2025-01-09 19.44 19.94 19.33 19.52 0% 291,662 573,757,595
2025-01-08 19.6 19.72 18.99 19.52 -2.11% 372,077 719,734,146
2025-01-07 19.53 20 19.2 19.94 +2.89% 375,929 738,782,517
2025-01-06 18.95 20.28 18.94 19.38 +2.11% 457,203 897,895,152
2025-01-03 19.76 19.81 18.91 18.98 -3.51% 360,684 697,258,158
2025-01-02 20 20.45 19.4 19.67 -3.1% 444,968 883,384,104
2024-12-31 22 22.17 20.3 20.3 -9.98% 705,334 1,477,749,001
2024-12-30 21.25 22.98 21.25 22.55 +7.48% 724,528 1,618,038,613
2024-12-27 20.1 21.61 19.88 20.98 +4.85% 677,390 1,422,887,945
2024-12-26 19.38 20.28 18.88 20.01 +6.04% 487,604 965,391,415
2024-12-25 18.56 19.09 18.33 18.87 +1.83% 273,499 511,826,936
2024-12-24 18.41 18.83 18.3 18.53 +0.65% 213,843 396,550,088
2024-12-23 18.44 18.96 18.32 18.41 -0.05% 303,850 565,845,935
2024-12-20 17.97 18.58 17.87 18.42 +2.68% 274,413 501,965,449
2024-12-19 17.41 18.05 17.24 17.94 +2.51% 173,260 307,006,111
2024-12-18 17.85 17.89 17.47 17.5 -1.74% 151,082 266,449,644
2024-12-17 17.72 18.13 17.61 17.81 +0.68% 190,581 341,230,445
2024-12-16 17.7 17.98 17.58 17.69 +0.4% 138,581 246,103,528
2024-12-13 17.92 17.97 17.59 17.62 -2.38% 152,231 269,604,427
2024-12-12 18.06 18.18 17.81 18.05 -0.22% 166,250 298,704,817
2024-12-11 17.85 18.16 17.82 18.09 +0.95% 136,812 246,325,720
2024-12-10 18.45 18.53 17.86 17.92 -0.33% 230,903 419,852,290
2024-12-09 17.73 18.1 17.57 17.98 +1.47% 283,972 507,514,729
2024-12-06 17.33 17.74 17.2 17.72 +2.07% 188,391 330,206,808
2024-12-05 17.36 17.59 17.27 17.36 -0.06% 128,758 224,719,077
2024-12-04 17.6 17.69 17.25 17.37 -1.31% 169,472 295,043,781
2024-12-03 17.83 17.97 17.42 17.6 -1.29% 214,235 378,469,323
2024-12-02 17.66 18.12 17.39 17.83 -2.67% 324,073 577,256,300
2024-11-29 17.9 18.4 17.71 18.32 +2% 170,024 307,626,327
2024-11-28 18.32 18.4 17.85 17.96 -2.39% 132,853 240,270,585
2024-11-27 18.12 18.41 17.83 18.4 +1.15% 151,341 273,813,167
2024-11-26 18.34 18.57 18.17 18.19 -1.09% 92,006 168,511,225
2024-11-25 18.48 18.56 18.07 18.39 +0.05% 138,763 253,846,425
2024-11-22 19.2 19.32 18.33 18.38 -4.22% 188,532 354,504,846
2024-11-21 19.28 19.67 18.9 19.19 -0.47% 170,343 328,081,241
2024-11-20 19.25 19.43 19.02 19.28 +0.16% 166,030 318,922,697
2024-11-19 18.71 19.28 18.68 19.25 +4.85% 238,089 452,378,131
2024-11-18 18.9 19.08 18.2 18.36 -3.77% 285,056 530,003,284
2024-11-15 20.05 20.28 19 19.08 -3.88% 325,662 641,538,729
2024-11-14 19.98 20.5 19.78 19.85 -1.64% 293,424 589,684,864
2024-11-13 19.29 20.85 19.24 20.18 +4.89% 496,712 993,957,432
2024-11-12 19.4 19.68 19 19.24 0% 226,597 436,382,164
2024-11-11 18.63 19.32 18.63 19.24 +2.18% 288,653 549,627,179
2024-11-08 19.02 19.23 18.66 18.83 -1% 249,521 472,188,867
2024-11-07 18.8 19.05 18.58 19.02 -1.86% 348,350 654,343,297
2024-11-06 19.55 20.15 19.25 19.38 -0.82% 314,805 618,568,661
2024-11-05 19.46 19.65 19.15 19.54 +0.31% 275,435 536,061,653
2024-11-04 19.25 19.63 19.19 19.48 +1.67% 238,641 463,029,811
2024-11-01 19.42 19.8 19.07 19.16 -2.79% 301,157 584,911,994
2024-10-31 19.5 20.13 18.97 19.71 +3.09% 397,496 781,213,304
2024-10-30 18.68 19.49 18.53 19.12 +2.36% 307,009 586,374,018
2024-10-29 19.35 19.78 18.62 18.68 -3.31% 429,390 824,133,073
2024-10-28 19.5 19.53 18.67 19.32 -0.57% 463,106 885,283,218
2024-10-25 18.47 19.43 18.39 19.43 +10.02% 631,196 1,207,349,175
2024-10-24 17.85 17.96 17.51 17.66 -1.67% 161,101 284,258,501
2024-10-23 17.67 18.32 17.67 17.96 +0.9% 265,560 476,672,880
2024-10-22 17.38 18.08 17.11 17.8 +2.83% 276,628 485,860,224
2024-10-21 17.25 17.77 17.08 17.31 +1.76% 294,227 511,495,395
2024-10-18 16.3 17.4 16.23 17.01 +4.04% 313,993 531,490,309
2024-10-17 16.58 16.71 16.33 16.35 0% 165,855 274,063,241
2024-10-16 16 16.52 15.9 16.35 +0.25% 129,985 211,134,071
2024-10-15 16.61 17.05 16.3 16.31 -2.39% 210,414 350,961,035
2024-10-14 16.15 16.84 15.83 16.71 +4.05% 204,655 335,214,206
2024-10-11 16.66 16.88 15.85 16.06 -4.4% 222,109 359,720,120
2024-10-10 17.1 17.53 16.71 16.8 -0.47% 216,589 371,280,460
2024-10-09 17.97 17.98 16.68 16.88 -8.86% 365,950 633,459,488
2024-10-08 19.12 19.12 17.41 18.52 +6.56% 462,994 853,166,947
2024-09-30 16.73 17.48 16.4 17.38 +9.31% 412,539 702,701,625
2024-09-27 15.22 15.9 15.15 15.9 +6.14% 221,554 345,270,934
2024-09-26 14.33 15 14.33 14.98 +4.54% 205,992 301,747,454
2024-09-25 14.52 14.75 14.31 14.33 0% 234,479 340,568,100
2024-09-24 13.64 14.33 13.49 14.33 +5.76% 229,011 320,236,609
2024-09-23 13.71 13.95 13.53 13.55 -1.38% 99,873 136,905,565
2024-09-20 13.92 13.93 13.6 13.74 -1.29% 84,843 116,534,773
2024-09-19 13.73 14.15 13.5 13.92 +2.13% 150,019 208,404,056
2024-09-18 13.5 13.65 13.28 13.63 +0.66% 88,941 119,913,434
2024-09-13 13.94 13.97 13.51 13.54 -2.38% 102,582 140,362,507
2024-09-12 13.98 14.43 13.83 13.87 -0.29% 158,418 223,803,652
2024-09-11 13.71 13.94 13.68 13.91 +0.51% 103,281 142,703,351
2024-09-10 13.55 13.92 13.45 13.84 +1.99% 131,371 179,719,835
2024-09-09 13.83 13.87 13.46 13.57 -0.88% 101,387 137,656,781
2024-09-06 14.25 14.26 13.65 13.69 -3.46% 143,523 198,486,802
2024-09-05 14.22 14.45 14.12 14.18 0% 112,119 159,793,999
2024-09-04 14.32 14.42 14.11 14.18 -2.48% 150,168 214,000,561
2024-09-03 14.38 14.63 14.27 14.54 +1.11% 154,253 222,666,371
2024-09-02 14.62 14.87 14.35 14.38 -1.84% 222,678 325,087,529
2024-08-30 14.51 14.94 14.43 14.65 -0.34% 346,272 509,160,721
2024-08-29 13.53 14.8 13.3 14.7 +9.29% 474,784 675,135,372
2024-08-28 13.17 13.62 13.17 13.45 +1.2% 221,503 296,111,933
2024-08-27 13.41 13.68 13.28 13.29 +2.55% 293,175 394,306,809
2024-08-26 12.86 13.06 12.86 12.96 +1.01% 77,797 100,650,659
2024-08-23 12.7 12.95 12.62 12.83 +0.94% 57,256 73,383,541
2024-08-22 12.94 12.94 12.69 12.71 -1.47% 55,840 71,350,034
2024-08-21 12.83 12.94 12.75 12.9 +0.23% 48,704 62,774,401
2024-08-20 13.15 13.15 12.71 12.87 -1.68% 84,438 108,794,406
2024-08-19 13.02 13.21 12.97 13.09 +0.54% 70,925 92,934,304
2024-08-16 13.12 13.22 13 13.02 -0.69% 77,787 101,853,848
2024-08-15 12.93 13.27 12.86 13.11 +1% 87,609 114,677,823
2024-08-14 13.23 13.25 12.98 12.98 -1.37% 59,150 77,163,670
2024-08-13 13.12 13.2 12.96 13.16 +0.69% 56,239 73,450,732
2024-08-12 13.2 13.2 13.01 13.07 -0.98% 63,013 82,402,954
2024-08-09 13.33 13.53 13.19 13.2 -0.08% 80,318 107,251,111
2024-08-08 13.18 13.33 12.98 13.21 -0.6% 77,643 102,284,659
2024-08-07 13.23 13.42 13.11 13.29 +0.23% 75,985 100,807,892
2024-08-06 13.2 13.41 13.1 13.26 +1.92% 86,172 114,286,240
2024-08-05 13.34 13.55 13 13.01 -3.7% 128,225 169,851,583
2024-08-02 13.7 13.78 13.46 13.51 -2.6% 114,404 155,548,649
2024-08-01 14.1 14.22 13.79 13.87 -1.42% 128,938 179,992,828
2024-07-31 13.48 14.07 13.39 14.07 +4.3% 141,097 195,732,683
2024-07-30 13.51 13.59 13.29 13.49 -0.52% 86,055 115,567,589
2024-07-29 13.76 13.88 13.52 13.56 -1.74% 89,162 121,341,687
2024-07-26 13.69 13.9 13.61 13.8 +1.1% 90,398 124,764,340
2024-07-25 13.51 13.87 13.42 13.65 -0.07% 93,088 127,112,797
2024-07-24 13.57 14.03 13.56 13.66 +0.44% 115,490 158,948,222
2024-07-23 14.12 14.15 13.6 13.6 -3.75% 126,184 174,773,627
2024-07-22 14.29 14.34 13.99 14.13 -1.81% 126,658 178,559,316
2024-07-19 14.4 14.61 14.23 14.39 -0.69% 101,607 146,613,076
2024-07-18 14.52 14.54 14.1 14.49 -0.96% 153,887 220,381,129
2024-07-17 15.1 15.1 14.62 14.63 -2.86% 136,926 201,812,712
2024-07-16 15.09 15.15 14.85 15.06 -0.79% 105,197 157,777,174
2024-07-15 15.37 15.46 15.05 15.18 -1.81% 82,710 125,397,776
2024-07-12 15.73 15.82 15.35 15.46 -2.09% 125,238 194,225,158
2024-07-11 15.74 15.83 15.52 15.79 +2.2% 134,385 211,310,908
2024-07-10 15.65 15.89 15.43 15.45 -1.34% 130,425 204,134,646
2024-07-09 14.81 15.73 14.75 15.66 +5.6% 170,426 261,513,201
2024-07-08 15.21 15.28 14.78 14.83 -2.5% 99,507 148,818,295
2024-07-05 15.09 15.32 14.87 15.21 +0.53% 99,451 149,972,707
2024-07-04 15.37 15.61 15.07 15.13 -1.43% 118,239 181,058,937
2024-07-03 15.58 15.7 15.31 15.35 -0.9% 123,563 191,088,657
2024-07-02 15.67 15.79 15.36 15.49 -1.15% 133,565 207,777,560
2024-07-01 15.2 15.73 15.19 15.67 +2.82% 161,665 250,778,688
2024-06-28 14.82 15.55 14.82 15.24 +2.35% 151,953 232,704,659
2024-06-27 15.21 15.27 14.89 14.89 -2.87% 104,881 157,781,110
2024-06-26 15.08 15.34 14.85 15.33 +1.46% 118,748 179,722,424
2024-06-25 15.2 15.33 14.98 15.11 +0.07% 92,618 140,183,907
2024-06-24 15.6 15.63 15.08 15.1 -3.45% 130,776 199,376,799
2024-06-21 15.63 15.9 15.6 15.64 -0.32% 97,488 153,459,212
2024-06-20 16.12 16.26 15.67 15.69 -2.85% 138,152 219,202,159
2024-06-19 16.53 16.53 16.13 16.15 -4.44% 127,746 207,745,405
2024-06-18 16.99 17.29 16.85 16.9 +0.3% 166,827 284,360,527
2024-06-17 16.9 17.09 16.82 16.85 -0.71% 138,675 234,926,280
2024-06-14 17.01 17.54 16.86 16.97 -0.12% 293,503 505,821,717
2024-06-13 17.16 17.33 16.83 16.99 -1.28% 155,693 266,183,904
2024-06-12 16.89 17.3 16.86 17.21 +1.24% 151,064 258,836,010
2024-06-11 16.58 17.05 16.29 17 +1.13% 137,659 230,282,048
2024-06-07 16.92 17.09 16.58 16.81 +0.06% 140,554 236,277,497
2024-06-06 17.28 17.44 16.69 16.8 -2.44% 234,282 398,855,822
2024-06-05 17.75 17.75 17.2 17.22 -4.07% 195,009 340,056,136
2024-06-04 17.37 17.95 17.26 17.95 +3.16% 238,339 421,051,264
2024-06-03 17.3 17.58 17.01 17.4 +0.69% 171,719 297,915,652
2024-05-31 16.95 17.71 16.95 17.28 +1.41% 235,417 410,598,796
2024-05-30 17.45 17.79 16.98 17.04 -3.4% 256,396 443,133,761
2024-05-29 17.41 17.95 17.37 17.64 +1.32% 228,020 403,758,152
2024-05-28 17.88 17.99 17.41 17.41 -4.13% 271,433 477,821,480
2024-05-27 18.59 18.59 17.7 18.16 -2.37% 393,001 709,745,323
2024-05-24 18.4 18.92 18 18.6 +2.48% 630,696 1,164,409,104
2024-05-23 17.52 18.63 17.11 18.15 +3.48% 486,693 873,850,338
2024-05-22 17.36 17.86 17.35 17.54 +1.33% 203,160 357,658,396
2024-05-21 17.59 17.74 17.28 17.31 -0.97% 167,986 293,187,601
2024-05-20 17.35 17.75 17.26 17.48 +0.29% 250,404 438,146,134
2024-05-17 17.13 17.68 16.78 17.43 -4.49% 455,114 786,538,866
2024-05-16 18.6 18.78 18.16 18.25 -1.08% 250,291 462,238,503
2024-05-15 18 18.7 17.99 18.45 +2.39% 283,959 523,406,771
2024-05-14 18.17 18.34 17.78 18.02 -0.88% 197,392 356,635,438
2024-05-13 17.7 18.38 17.33 18.18 +1.11% 190,986 344,058,201
2024-05-10 18.19 18.3 17.9 17.98 -1.1% 142,959 257,367,947
2024-05-09 17.84 18.33 17.84 18.18 +1.22% 198,895 362,098,852
2024-05-08 18.36 18.4 17.78 17.96 -3.18% 272,040 489,938,402
2024-05-07 18.58 18.99 18.41 18.55 -1.12% 279,766 521,269,319
2024-05-06 18.63 19.1 18.12 18.76 +2.18% 398,689 740,383,430
2024-04-30 18.81 19.12 18.35 18.36 -6.56% 506,938 951,696,677
2024-04-29 18.49 19.68 18.13 19.65 +6.79% 470,129 880,813,097
2024-04-26 18.08 18.93 17.81 18.4 +0.49% 519,672 953,340,387
2024-04-25 17.68 18.36 17.41 18.31 +4.87% 533,969 954,906,571
2024-04-24 17 17.48 16.79 17.46 +2.71% 310,393 536,812,282
2024-04-23 16.8 17.17 16.66 17 +0.12% 251,991 426,627,541
2024-04-22 16.9 17.2 16.68 16.98 -1.34% 174,042 295,130,619
2024-04-19 17.42 17.65 16.98 17.21 -2.16% 283,910 490,102,837
2024-04-18 17.29 17.91 17.12 17.59 +1.09% 366,260 641,888,644
2024-04-17 16.72 17.47 16.72 17.4 +4.82% 325,660 557,949,965
2024-04-16 16.66 17.03 16.48 16.6 -1.31% 246,638 413,469,624
2024-04-15 17.09 17.28 16.43 16.82 -1.98% 232,533 390,427,916
2024-04-12 16.99 17.5 16.82 17.16 +1.66% 270,059 464,342,892
2024-04-11 16.72 17.16 16.66 16.88 +0.06% 181,836 307,823,343
2024-04-10 17.15 17.35 16.65 16.87 -2.15% 194,515 329,275,903
2024-04-09 17.47 17.59 17.07 17.24 -1.49% 212,085 366,557,125
2024-04-08 17.76 18.14 17.44 17.5 -1.63% 263,150 468,124,742
2024-04-03 17.89 18.02 17.46 17.79 -1.98% 274,073 485,099,331
2024-04-02 18.72 18.79 18 18.15 -1.63% 271,765 496,880,057
2024-04-01 18.97 18.98 18.12 18.45 -1.65% 354,991 654,482,014
2024-03-29 18.56 19.1 18.37 18.76 +1.08% 315,787 590,782,454
2024-03-28 17.7 18.85 17.69 18.56 +5.82% 480,781 883,075,791
2024-03-27 18.11 18.79 17.5 17.54 -7.29% 558,927 1,009,938,828
2024-03-26 19.21 20.19 18.79 18.92 -3.47% 742,376 1,443,719,801
2024-03-25 21.44 21.87 19.39 19.6 -6.89% 1,092,347 2,217,412,384
2024-03-22 20 21.05 19.86 21.05 +9.98% 876,230 1,810,490,508
2024-03-21 17.92 19.14 17.54 19.14 +10% 606,521 1,109,850,068
2024-03-20 17.28 17.4 16.7 17.4 +4% 442,101 753,381,730
2024-03-19 16.07 17.33 15.92 16.73 +3.98% 291,520 486,332,016
2024-03-18 15.75 16.09 15.72 16.09 +2.48% 135,919 216,303,305
2024-03-15 15.33 15.76 15.19 15.7 +2.41% 118,214 183,263,059
2024-03-14 15.45 15.62 15.22 15.33 -1.1% 92,151 141,918,465
2024-03-13 15.33 15.59 15.27 15.5 +0.65% 91,872 141,882,400
2024-03-12 15.52 15.57 15.23 15.4 -0.52% 106,516 163,863,210
2024-03-11 15.18 15.48 15.13 15.48 +2.18% 116,390 178,289,398
2024-03-08 15.07 15.24 14.97 15.15 +1% 79,976 120,760,490
2024-03-07 15.2 15.34 14.98 15 -0.6% 91,963 139,591,242
2024-03-06 14.96 15.34 14.89 15.09 +0.73% 86,449 130,268,853
2024-03-05 15.01 15.12 14.88 14.98 -0.86% 83,446 125,128,513
2024-03-04 15.2 15.26 14.93 15.11 +1.48% 105,682 159,355,456
2024-03-01 14.82 15.02 14.73 14.89 +0.47% 99,202 147,626,821
2024-02-29 14.34 14.84 14.31 14.82 +3.28% 123,701 181,284,582
2024-02-28 14.77 15.23 14.34 14.35 -2.65% 167,184 247,300,884
2024-02-27 14.38 14.75 14.32 14.74 +2.5% 92,838 135,282,429
2024-02-26 14.35 14.63 14.3 14.38 +0.84% 116,549 168,563,393
2024-02-23 14.14 14.3 14.02 14.26 +1.28% 96,316 136,419,625
2024-02-22 14.07 14.28 13.91 14.08 +0.14% 82,366 115,801,572
2024-02-21 13.79 14.38 13.66 14.06 +1.22% 126,763 179,370,745
2024-02-20 13.92 13.97 13.68 13.89 -1% 97,921 135,179,302
2024-02-19 14.18 14.25 13.89 14.03 -0.5% 125,614 176,345,099
2024-02-08 13.65 14.14 13.52 14.1 +4.44% 178,926 249,995,563
2024-02-07 13.12 13.67 13.09 13.5 +4.01% 183,100 245,630,610
2024-02-06 11.81 13.13 11.75 12.98 +7.99% 146,358 184,058,419
2024-02-05 12.6 12.6 11.65 12.02 -5.21% 153,584 186,568,217
2024-02-02 13.18 13.25 12.4 12.68 -4.08% 150,423 193,005,704
2024-02-01 12.96 13.53 12.81 13.22 +1.54% 141,752 186,831,262
2024-01-31 13.31 13.44 12.97 13.02 -2.25% 114,714 151,107,208
2024-01-30 13.94 13.94 13.29 13.32 -4.72% 156,154 212,563,901
2024-01-29 14.23 14.48 13.97 13.98 -1.34% 150,261 212,834,271
2024-01-26 14.82 14.92 14.08 14.17 -4.96% 200,321 289,057,919
2024-01-25 14.5 14.96 14.36 14.91 +2.4% 132,896 195,559,485
2024-01-24 14.68 14.72 13.96 14.56 +0.28% 123,087 176,734,111
2024-01-23 14.18 14.76 13.66 14.52 +2.4% 159,942 230,096,249
2024-01-22 15.3 15.3 14.1 14.18 -7.62% 232,558 341,114,194
2024-01-19 15.28 16.08 15.18 15.35 +1.32% 212,053 330,997,136
2024-01-18 14.88 15.17 14.65 15.15 +0.73% 154,358 230,131,685
2024-01-17 15.5 15.5 15.03 15.04 -3.4% 91,444 139,493,077
2024-01-16 15.32 15.7 15.18 15.57 +1.37% 122,284 189,440,416
2024-01-15 15.56 15.6 15.31 15.36 -1.54% 102,833 158,719,343
2024-01-12 15.65 15.95 15.59 15.6 -1.08% 120,859 190,190,744
2024-01-11 15.42 15.87 15.32 15.77 +2.07% 168,550 263,743,836
2024-01-10 15.4 15.86 15.4 15.45 +0.32% 228,619 355,893,707
2024-01-09 15.29 15.7 15.09 15.4 +4.9% 277,540 427,244,684
2024-01-08 14.81 14.96 14.66 14.68 -0.88% 77,196 114,369,454
2024-01-05 15.04 15.29 14.72 14.81 -2.05% 76,252 114,231,713
2024-01-04 15.33 15.33 14.98 15.12 -1.37% 62,443 94,165,246
2024-01-03 15.48 15.51 15.19 15.33 -1.16% 75,476 115,623,022
2024-01-02 15.54 15.65 15.43 15.51 -0.13% 71,995 112,029,239

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

ф╕нш┐Ьц╡╖хПС 601866

近期数据

цЦ░цЧешВбф╗╜ 603787

2022-2023两年

хдйхЬ░ц║Р 600665

2023年全年

шЩ╣ш╜пчзСцКА 688088

2024年一季度

хШЙхНОшВбф╗╜ 603182

近期数据

х╛очФ╡чФЯчРЖ-U 688351

2023年全年

ф╕ЙщЫДцЮБхЕЙ 300625

2024年一季度

ф╕ншИкше┐щгЮ 000768

2024年至今

шБЪцЭ░х╛оч║д 300819

近半年

хНОц░СшВбф╗╜ 300345

2024年一季度

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
芯片

хглхЕ░х╛о (600460)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

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