ц╡╖хдйч▓╛х╖е 601882

数据更新至:

添加到对比分析

22.47 -1.23%

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

22.47
-1.23% -0.28
22.65
开盘价
23.23
最高价
22.36
最低价
31,509
成交量
数据更新至: 2025-03-25

技术指标

23.26
MA5 (5日均线)
23.33
MA10 (10日均线)
23.55
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 22.65 23.23 22.36 22.47 -1.23% 31,509 71,840,250
2025-03-24 23.09 23.1 22.25 22.75 -1.73% 46,841 106,190,997
2025-03-21 23.98 23.99 23.02 23.15 -3.7% 64,267 150,144,130
2025-03-20 23.88 24.34 23.5 24.04 +0.67% 72,464 173,746,951
2025-03-19 23.52 24.02 23.48 23.88 +0.84% 57,061 135,779,515
2025-03-18 22.88 23.74 22.85 23.68 +3.5% 73,043 170,828,771
2025-03-17 23.2 23.36 22.8 22.88 -2.05% 59,158 136,145,478
2025-03-14 23.17 23.47 22.88 23.36 +0.91% 47,932 111,140,187
2025-03-13 24.13 24.13 23 23.15 -3.14% 58,058 135,090,528
2025-03-12 24.19 24.28 23.81 23.9 -0.91% 50,953 122,103,949
2025-03-11 23.61 24.37 23.57 24.12 +0.71% 69,293 166,847,875
2025-03-10 23.88 24.39 23.59 23.95 +0.8% 71,750 172,087,213
2025-03-07 23.45 24.14 23.16 23.76 +0.81% 79,456 187,824,283
2025-03-06 23.45 23.83 23.39 23.57 +0.77% 74,035 174,788,942
2025-03-05 23.3 23.8 23.3 23.39 +0.13% 65,294 153,262,605
2025-03-04 23.06 23.79 23 23.36 +0.34% 81,031 190,113,943
2025-03-03 23.58 24.05 23.11 23.28 -0.47% 81,678 192,938,940
2025-02-28 24.55 24.6 23.26 23.39 -5.72% 106,349 253,424,981
2025-02-27 24.02 25.15 23.55 24.81 +3.29% 163,397 397,444,854
2025-02-26 23.35 24.16 23.11 24.02 +3.53% 142,484 338,942,156
2025-02-25 22.4 23.79 22.22 23.2 +3.16% 132,244 308,625,479
2025-02-24 22.9 22.91 22.2 22.49 -1.79% 68,855 155,034,736
2025-02-21 22.66 23.4 22.61 22.9 +0.17% 118,116 271,849,953
2025-02-20 22.6 23.23 22.04 22.86 +1.11% 110,541 251,888,044
2025-02-19 21.58 22.64 21.45 22.61 +5.11% 125,582 279,229,040
2025-02-18 21.01 21.99 20.98 21.51 +2.43% 71,160 153,129,310
2025-02-17 20.93 21.18 20.83 21 +0.43% 26,198 54,931,937
2025-02-14 20.88 21.09 20.8 20.91 +0.1% 21,746 45,560,246
2025-02-13 21.28 21.45 20.88 20.89 -2.2% 34,068 72,085,181
2025-02-12 21.07 21.48 21 21.36 +1.18% 23,622 50,246,946
2025-02-11 21.33 21.39 20.94 21.11 -1.03% 22,577 47,541,811
2025-02-10 21.46 21.46 21.05 21.33 -0.56% 33,103 70,325,964
2025-02-07 21.38 21.64 21.21 21.45 +0.56% 32,371 69,380,417
2025-02-06 20.5 21.46 20.49 21.33 +3.09% 31,686 67,026,181
2025-02-05 20.69 20.93 20.42 20.69 +0.88% 23,716 48,982,248
2025-01-27 20.95 21.03 20.37 20.51 -2.1% 23,569 48,614,229
2025-01-24 20.6 20.96 20.35 20.95 +1.75% 38,903 80,410,098
2025-01-23 21.66 22 20.5 20.59 -3.6% 75,511 160,150,706
2025-01-22 21.06 21.39 20.85 21.36 +1.14% 32,774 69,554,227
2025-01-21 21.18 21.24 20.71 21.12 +0.28% 15,769 33,085,374
2025-01-20 21.3 21.42 20.97 21.06 -0.33% 20,888 44,205,622
2025-01-17 20.88 21.34 20.88 21.13 +0.62% 14,902 31,541,911
2025-01-16 21.21 21.52 20.91 21 -0.99% 21,847 46,322,097
2025-01-15 21.54 21.55 21.1 21.21 -1.53% 22,270 47,354,791
2025-01-14 20.41 21.54 20.32 21.54 +5.9% 40,383 85,128,857
2025-01-13 20.2 20.66 20.16 20.34 +0.39% 16,903 34,455,096
2025-01-10 20.25 20.78 20.25 20.26 -0.78% 18,021 36,941,191
2025-01-09 20.1 20.61 20.1 20.42 -0.24% 19,480 39,845,763
2025-01-08 20.62 20.75 19.89 20.47 -0.63% 27,305 55,487,042
2025-01-07 20.98 20.98 20.34 20.6 +0.54% 14,760 30,397,562
2025-01-06 20.6 20.85 20.25 20.49 -0.53% 18,440 37,868,406
2025-01-03 21.07 21.3 20.46 20.6 -1.95% 28,303 59,012,817
2025-01-02 21.95 22.23 20.78 21.01 -4.2% 52,820 113,340,567
2024-12-31 21.99 22.41 21.8 21.93 -0.59% 51,881 115,141,970
2024-12-30 21.36 22.15 21.03 22.06 +3.04% 45,916 99,596,612
2024-12-27 21.47 21.66 21.33 21.41 -0.23% 16,696 35,903,064
2024-12-26 21.18 21.69 21.16 21.46 +1.13% 21,256 45,736,273
2024-12-25 21.7 21.7 21 21.22 -2.39% 33,415 71,188,459
2024-12-24 21.61 21.96 21.61 21.74 +0.6% 20,263 44,185,369
2024-12-23 21.89 22.04 21.46 21.61 -1.14% 21,698 47,077,377
2024-12-20 21.76 22.04 21.65 21.86 +0.46% 22,433 49,166,030
2024-12-19 21.63 21.84 21.45 21.76 +0.46% 19,893 43,080,260
2024-12-18 21.69 21.91 21.6 21.66 0% 18,548 40,334,619
2024-12-17 21.6 21.88 21.52 21.66 +0.19% 28,385 61,560,759
2024-12-16 21.82 21.87 21.38 21.62 -1.1% 31,217 67,510,111
2024-12-13 22.68 22.68 21.72 21.86 -3.66% 54,972 121,481,411
2024-12-12 22.93 22.95 22.5 22.69 -1.13% 36,651 83,124,770
2024-12-11 23.01 23.12 22.71 22.95 -0.26% 35,280 80,708,226
2024-12-10 23.5 23.78 22.92 23.01 +1.01% 62,169 145,422,497
2024-12-09 22.93 23.23 22.6 22.78 -0.65% 35,493 81,211,007
2024-12-06 23.12 23.19 22.53 22.93 -1.08% 45,352 103,266,604
2024-12-05 22.6 23.62 22.39 23.18 +2.57% 57,602 132,931,140
2024-12-04 22.68 23.13 22.43 22.6 -0.31% 42,513 96,902,691
2024-12-03 22.72 23 22.57 22.67 -0.22% 29,717 67,608,740
2024-12-02 22.45 22.8 22.22 22.72 +1.2% 35,318 80,013,625
2024-11-29 22.01 22.87 21.71 22.45 +2.93% 40,863 91,165,738
2024-11-28 22.17 22.28 21.75 21.81 -2.2% 24,234 53,260,211
2024-11-27 21.49 22.36 20.99 22.3 +3.77% 38,300 83,079,547
2024-11-26 21.85 21.96 21.32 21.49 -1.96% 32,502 70,240,746
2024-11-25 21.96 22.25 21.65 21.92 +0.18% 26,235 57,413,015
2024-11-22 22.76 22.94 21.79 21.88 -3.91% 36,868 82,083,981
2024-11-21 23.15 23.25 22.47 22.77 -1.64% 36,681 83,677,351
2024-11-20 23.05 23.52 22.79 23.15 +0.39% 45,594 105,579,395
2024-11-19 22.49 23.12 22.21 23.06 +4.3% 35,718 80,916,705
2024-11-18 22.92 23.14 21.96 22.11 -3.45% 44,008 99,030,928
2024-11-15 23.6 23.9 22.88 22.9 -3.01% 36,230 84,443,141
2024-11-14 24.29 24.62 23.57 23.61 -2.8% 38,586 92,845,671
2024-11-13 24.06 24.5 23.77 24.29 +0.54% 41,657 100,663,769
2024-11-12 24.67 24.86 23.91 24.16 -1.99% 51,374 125,054,345
2024-11-11 23.58 25.18 23.33 24.65 +4.45% 84,676 206,575,972
2024-11-08 23.57 23.98 23.47 23.6 +0.55% 51,084 121,147,515
2024-11-07 23.05 23.63 23.01 23.47 +0.64% 53,363 124,560,090
2024-11-06 23.55 24.06 23.2 23.32 -0.93% 55,092 129,899,821
2024-11-05 22.18 23.74 21.91 23.54 +5.18% 90,385 209,125,389
2024-11-04 21.71 22.74 21.71 22.38 +3.56% 41,716 93,439,705
2024-11-01 22.18 22.19 21.52 21.61 -2.57% 37,241 81,269,202
2024-10-31 22.7 22.71 21.89 22.18 -2.29% 51,856 114,625,353
2024-10-30 22.64 23.2 22.43 22.7 +0.44% 39,928 90,899,671
2024-10-29 22.91 23.19 22.52 22.6 -1.87% 34,043 77,619,035
2024-10-28 23.08 23.15 22.7 23.03 -0.09% 34,847 79,903,119
2024-10-25 23.1 23.29 22.81 23.05 +0.74% 34,632 79,876,200
2024-10-24 23 23.25 22.8 22.88 -0.35% 38,465 88,489,958
2024-10-23 22.9 23.18 22.57 22.96 +0.22% 57,004 130,652,734
2024-10-22 21.94 22.96 21.67 22.91 +5% 76,087 171,191,926
2024-10-21 22.1 22.19 21.6 21.82 -1.22% 55,825 122,388,767
2024-10-18 20.91 22.58 20.82 22.09 +5.59% 57,237 124,122,629
2024-10-17 21.39 21.39 20.9 20.92 -0.85% 22,538 47,675,374
2024-10-16 21 21.37 20.81 21.1 -0.61% 29,293 61,663,019
2024-10-15 21.73 21.98 21.23 21.23 -3.46% 39,467 85,178,290
2024-10-14 21.61 21.99 20.95 21.99 +2.18% 43,028 92,402,817
2024-10-11 22.55 22.63 21.21 21.52 -4.19% 39,278 85,288,671
2024-10-10 22.9 23.45 22.1 22.46 -1.84% 52,345 119,137,660
2024-10-09 25 25 22.86 22.88 -9.92% 77,826 184,819,966
2024-10-08 26.6 26.61 24.31 25.4 +5% 104,838 267,927,175
2024-09-30 23.06 24.19 22.8 24.19 +9.95% 89,231 210,432,243
2024-09-27 21.18 22.22 21.02 22 +6.02% 42,946 92,335,190
2024-09-26 19.78 20.78 19.6 20.75 +4.9% 46,502 94,226,580
2024-09-25 19.54 20.17 19.54 19.78 +1.54% 42,127 83,930,387
2024-09-24 18.63 19.5 18.55 19.48 +5.18% 42,012 80,104,298
2024-09-23 18.8 18.96 18.48 18.52 -1.54% 12,891 24,034,955
2024-09-20 19.05 19.06 18.63 18.81 -1.05% 12,945 24,330,541
2024-09-19 18.6 19.16 18.49 19.01 +2.48% 16,665 31,557,222
2024-09-18 18.64 18.64 18.24 18.55 +0.11% 12,350 22,745,752
2024-09-13 18.62 18.7 18.53 18.53 -0.8% 11,977 22,284,416
2024-09-12 19.04 19.18 18.67 18.68 -1.68% 12,429 23,476,934
2024-09-11 18.8 19.04 18.7 19 +0.8% 11,504 21,763,029
2024-09-10 18.91 18.99 18.52 18.85 +0.11% 15,048 28,185,155
2024-09-09 18.92 19.05 18.66 18.83 -0.74% 12,039 22,654,919
2024-09-06 19.48 19.67 18.93 18.97 -2.62% 17,137 32,861,784
2024-09-05 19.35 19.7 19.3 19.48 +1.04% 20,440 39,900,301
2024-09-04 19.14 19.5 19 19.28 +0.47% 20,573 39,692,454
2024-09-03 19.07 19.36 19.01 19.19 +1% 16,890 32,378,134
2024-09-02 19.48 19.6 18.97 19 -3.16% 23,777 45,713,592
2024-08-30 19.47 19.86 19.11 19.62 -0.1% 53,168 104,211,239
2024-08-29 18.9 19.65 18.9 19.64 +3.7% 24,381 47,322,331
2024-08-28 18.88 19.05 18.6 18.94 +0.11% 12,690 23,954,700
2024-08-27 19.28 19.28 18.84 18.92 -1.87% 14,854 28,110,417
2024-08-26 19.05 19.35 18.98 19.28 +1.21% 15,204 29,174,908
2024-08-23 18.98 19.17 18.85 19.05 +0.37% 12,423 23,610,155
2024-08-22 19.37 19.47 18.95 18.98 -2.01% 18,641 35,683,885
2024-08-21 19.6 19.98 19.24 19.37 -1.37% 21,931 42,710,804
2024-08-20 20.59 20.65 19.61 19.64 -4.61% 41,533 82,605,501
2024-08-19 20.66 20.99 20.55 20.59 -0.34% 12,826 26,581,166
2024-08-16 20.88 21.07 20.6 20.66 -0.96% 15,779 32,706,511
2024-08-15 20.79 21.22 20.58 20.86 +0.34% 19,672 41,151,470
2024-08-14 21.23 21.23 20.71 20.79 -2.07% 16,451 34,335,095
2024-08-13 21.17 21.32 20.95 21.23 +0.28% 13,745 29,031,142
2024-08-12 21.4 21.43 21 21.17 -1.21% 21,889 46,354,671
2024-08-09 21.92 22.23 21.42 21.43 -2.28% 21,077 45,819,154
2024-08-08 22.11 22.13 21.36 21.93 -1.35% 34,026 73,962,867
2024-08-07 22.05 22.5 22.03 22.23 +0.82% 30,779 68,643,551
2024-08-06 21.97 22.3 21.69 22.05 +1.38% 26,743 58,776,741
2024-08-05 22.02 22.54 21.72 21.75 -2.16% 35,347 78,096,604
2024-08-02 22.9 23.06 22 22.23 -3.89% 49,637 111,695,559
2024-08-01 22.9 23.44 22.8 23.13 +0.7% 56,114 129,944,191
2024-07-31 21.83 22.99 21.68 22.97 +4.93% 64,367 145,900,045
2024-07-30 22.21 22.22 21.37 21.89 -1.53% 36,329 78,995,885
2024-07-29 22.53 22.81 22.1 22.23 -0.31% 59,805 134,194,899
2024-07-26 21.18 22.55 20.98 22.3 +6.19% 65,873 144,099,753
2024-07-25 21.01 21.48 20.9 21 -1.5% 24,013 50,811,619
2024-07-24 21.52 21.89 21.06 21.32 -1.75% 34,541 73,944,203
2024-07-23 22.78 22.82 21.7 21.7 -4.32% 44,831 98,855,577
2024-07-22 21.94 23.02 21.92 22.68 +3.14% 61,278 138,501,789
2024-07-19 21.45 22.33 21.3 21.99 +1.2% 43,329 95,083,561
2024-07-18 21.29 22.19 20.99 21.73 +1.78% 48,630 105,130,622
2024-07-17 21.1 21.45 20.83 21.35 +1.81% 27,470 58,294,445
2024-07-16 20.86 21.02 20.61 20.97 +0.58% 11,796 24,602,817
2024-07-15 21.18 21.23 20.64 20.85 -1.79% 15,609 32,573,635
2024-07-12 21.4 21.5 21.17 21.23 -1.35% 13,257 28,243,525
2024-07-11 21.45 21.64 21.2 21.52 +2.28% 19,325 41,482,393
2024-07-10 20.93 21.46 20.91 21.04 -0.33% 15,712 33,346,484
2024-07-09 20.6 21.17 20.43 21.11 +1.98% 18,552 38,678,447
2024-07-08 21.35 21.36 20.64 20.7 -2.68% 17,185 35,742,735
2024-07-05 21.09 21.42 20.77 21.27 +1.29% 15,683 33,134,141
2024-07-04 21.44 21.63 20.88 21 -1.78% 20,014 42,414,758
2024-07-03 22.35 22.38 21.25 21.38 -4.25% 39,988 86,299,657
2024-07-02 22.82 22.83 22.25 22.33 -2.1% 15,593 34,991,578
2024-07-01 23.09 23.1 22.32 22.81 -0.44% 20,320 46,032,064
2024-06-28 23.05 23.49 22.85 22.91 -0.91% 26,179 60,653,370
2024-06-27 23.71 23.8 23.08 23.12 -3.3% 18,152 42,433,447
2024-06-26 23.63 23.95 23.05 23.91 +1.96% 20,278 47,713,680
2024-06-25 23.37 24.1 23.21 23.45 +0.43% 22,613 53,345,558
2024-06-24 23.7 23.78 23.05 23.35 -2.06% 17,665 41,310,118
2024-06-21 23.93 24.12 23.66 23.84 -0.38% 10,959 26,178,220
2024-06-20 24.34 24.57 23.83 23.93 -2.33% 14,117 34,014,110
2024-06-19 24.89 24.99 24.42 24.5 -1.61% 14,159 34,852,737
2024-06-18 24.74 25.06 24.67 24.9 +0.61% 12,465 31,082,303
2024-06-17 24.5 24.89 24.29 24.75 +0.65% 12,896 31,758,175
2024-06-14 25.07 25.07 24.41 24.59 -1.88% 17,569 43,215,348
2024-06-13 24.51 25.09 24.42 25.06 +1.58% 18,562 46,142,474
2024-06-12 24.08 25.05 24.08 24.67 +1.52% 23,200 57,383,059
2024-06-11 23.99 24.35 23.65 24.3 +1.29% 12,571 30,203,934
2024-06-07 23.96 24.37 23.75 23.99 -1.88% 21,836 52,489,118
2024-06-06 24.7 25 24.31 24.45 -1.45% 19,477 47,941,251
2024-06-05 25.2 25.24 24.78 24.81 -1.23% 16,932 42,306,839
2024-06-04 24.87 25.17 24.58 25.12 +1.09% 15,364 38,312,655
2024-06-03 25.15 25.4 24.6 24.85 -1.39% 25,958 64,725,015
2024-05-31 24.76 25.49 24.76 25.2 +1.53% 23,375 59,015,341
2024-05-30 24.85 25.3 24.42 24.82 -0.04% 24,022 59,952,105
2024-05-29 24.75 25.15 24.71 24.83 +0.32% 18,614 46,341,613
2024-05-28 25.69 25.69 24.7 24.75 -3.28% 35,995 89,938,353
2024-05-27 25.72 25.95 25.01 25.59 -0.97% 33,970 85,999,527
2024-05-24 26.02 26.25 25.75 25.84 -0.54% 15,761 40,980,217
2024-05-23 26.29 26.29 25.87 25.98 -1.18% 16,274 42,260,346
2024-05-22 26.15 26.44 26 26.29 +0.04% 23,474 61,574,771
2024-05-21 26.9 26.9 25.81 26.28 -2.67% 43,619 114,677,377
2024-05-20 27.55 27.82 26.71 27 -2.39% 37,939 103,413,980
2024-05-17 27 27.68 26.67 27.66 +1.88% 33,830 92,339,466
2024-05-16 27.06 27.44 27 27.15 +1.12% 23,096 62,760,202
2024-05-15 27.1 27.52 26.6 26.85 -1.29% 27,984 75,761,526
2024-05-14 27.21 27.95 27.18 27.2 -0.73% 28,675 78,575,451
2024-05-13 28.55 28.55 27.31 27.4 -4.79% 53,372 147,991,503
2024-05-10 29.21 29.4 28.46 28.78 -1.51% 28,709 82,490,197
2024-05-09 28.27 29.38 28.27 29.22 +2.63% 37,803 109,863,022
2024-05-08 29 29.61 28.35 28.47 -1.93% 50,911 147,858,394
2024-05-07 29.8 29.86 28.9 29.03 -2.12% 43,169 126,247,689
2024-05-06 28.3 29.75 28.3 29.66 +5.66% 74,213 217,061,098
2024-04-30 27.77 28.24 27.16 28.07 -2.91% 42,380 117,863,561
2024-04-29 28.18 29.18 27.83 28.91 +2.16% 45,296 129,354,014
2024-04-26 27.5 28.38 27.41 28.3 +2.31% 38,193 107,327,831
2024-04-25 27.48 27.94 27.09 27.66 +0.47% 26,292 72,523,490
2024-04-24 27.58 27.6 27.08 27.53 +0.11% 27,027 74,003,458
2024-04-23 28.28 28.28 27.2 27.5 -1.79% 30,382 83,924,594
2024-04-22 28.1 28.67 27.7 28 -0.36% 36,394 102,522,624
2024-04-19 28.3 28.3 27.15 28.1 -1.58% 56,261 156,406,460
2024-04-18 28.98 29.52 28.53 28.55 -2.13% 57,873 167,722,598
2024-04-17 28.15 29.29 28.15 29.17 +4.33% 75,424 217,790,933
2024-04-16 28.65 28.97 27.6 27.96 -3.02% 58,955 166,818,785
2024-04-15 29.1 29.29 27.85 28.83 +0.38% 58,520 167,862,179
2024-04-12 28.51 29.42 28.51 28.72 +0.98% 73,279 212,067,450
2024-04-11 26.86 28.95 26.6 28.44 +3.91% 88,238 248,752,031
2024-04-10 27.5 28.49 26.9 27.37 +1.75% 73,667 204,928,767
2024-04-09 26.84 27 26.55 26.9 +0.19% 13,584 36,352,256
2024-04-08 27.47 27.7 26.83 26.85 -2.26% 23,443 63,948,788
2024-04-03 27.23 27.62 27.19 27.47 -0.15% 18,036 49,402,967
2024-04-02 27.78 27.84 27.3 27.51 -0.65% 25,667 70,689,529
2024-04-01 27.88 28.32 27.33 27.69 +2.98% 53,749 149,946,291
2024-03-29 26.5 26.89 26.21 26.89 +1.4% 27,566 73,057,200
2024-03-28 25.85 26.9 25.83 26.52 +1.41% 34,205 90,872,284
2024-03-27 26.8 26.8 26.09 26.15 -2.17% 35,196 92,783,758
2024-03-26 26.96 27.36 26.46 26.73 -0.82% 50,294 134,576,051
2024-03-25 27.61 27.97 26.87 26.95 -3.02% 43,083 118,395,647
2024-03-22 28.17 28.34 27.6 27.79 -1.98% 39,593 110,500,988
2024-03-21 28.54 28.8 28.11 28.35 -0.67% 38,008 108,263,488
2024-03-20 28.39 28.77 28.1 28.54 +0.49% 40,741 115,587,945
2024-03-19 28.83 29.23 28.4 28.4 -1.53% 46,320 133,260,166
2024-03-18 28.89 28.91 28.35 28.84 -0.21% 53,822 154,236,835
2024-03-15 27.61 28.9 27.5 28.9 +3.77% 70,250 199,208,308
2024-03-14 28 28.83 27.48 27.85 +0.25% 79,011 223,274,951
2024-03-13 27.8 27.98 27.6 27.78 -0.61% 44,028 122,223,881
2024-03-12 28.39 28.55 27.79 27.95 -1.58% 54,146 152,085,078
2024-03-11 28.3 28.43 27.87 28.4 -0.35% 57,413 161,303,730
2024-03-08 28.51 28.87 27.91 28.5 -1.45% 75,344 214,547,122
2024-03-07 29 30.23 28.56 28.92 +3.47% 131,792 387,182,817
2024-03-06 27.09 28.43 27.05 27.95 +2.23% 72,753 203,094,293
2024-03-05 28.08 28.08 27.1 27.34 -2.64% 64,690 178,113,298
2024-03-04 28.87 28.98 27.4 28.08 -2.19% 88,916 249,433,987
2024-03-01 28.07 28.9 27.38 28.71 +4.51% 123,720 349,180,837
2024-02-29 25.55 27.55 25.32 27.47 +6.27% 92,642 247,095,311
2024-02-28 28.45 28.46 25.8 25.85 -9.62% 124,770 340,639,298
2024-02-27 30.23 30.23 27.56 28.6 +4.08% 183,793 526,480,736
2024-02-26 27.48 27.48 26.9 27.48 +10.01% 40,202 110,307,621
2024-02-23 24.41 25.04 23.97 24.98 +1.96% 32,439 79,390,899
2024-02-22 24.23 24.71 24.14 24.5 +0.12% 23,343 56,918,723
2024-02-21 23.86 25.15 23.81 24.47 +1.41% 37,322 91,968,402
2024-02-20 24.3 24.87 23.92 24.13 -2.51% 43,028 104,265,525
2024-02-19 25.14 25.38 24.37 24.75 -1.59% 34,997 86,688,062
2024-02-08 24.91 26.11 24.9 25.15 +1.41% 41,037 104,929,372
2024-02-07 24.3 25.37 24.3 24.8 +0.04% 42,123 104,301,264
2024-02-06 23.48 24.81 22.6 24.79 +3.25% 55,814 133,770,171
2024-02-05 21.75 24.01 21.05 24.01 +9.99% 52,610 121,281,081
2024-02-02 21.1 22.58 20.81 21.83 +5% 37,530 81,935,547
2024-02-01 20.6 21.3 20.24 20.79 +0.53% 12,531 26,111,419
2024-01-31 22.2 22.21 20.65 20.68 -4.79% 15,323 32,308,261
2024-01-30 22.14 22.52 21.68 21.72 -2.6% 8,982 19,859,833
2024-01-29 22.9 23.24 22.26 22.3 -3.04% 10,791 24,366,182
2024-01-26 23.01 23.11 22.33 23 -0.56% 20,630 46,854,633
2024-01-25 22.25 23.25 21.92 23.13 +3.91% 26,014 59,350,252
2024-01-24 22.59 22.69 21.62 22.26 -1.07% 17,786 39,208,723
2024-01-23 22.82 22.82 21.75 22.5 +1.21% 14,115 31,576,405
2024-01-22 23.59 23.63 21.83 22.23 -6.2% 16,059 36,610,476
2024-01-19 23.52 24.35 23.32 23.7 -0.08% 20,113 48,031,432
2024-01-18 23.96 23.98 22.99 23.72 -1% 21,707 50,730,548
2024-01-17 24.8 24.8 23.96 23.96 -3.04% 8,138 19,767,986
2024-01-16 24.7 25.16 24.42 24.71 -0.32% 13,077 32,423,820
2024-01-15 24.92 25.11 24.41 24.79 -0.52% 9,012 22,368,056
2024-01-12 25.1 25.3 24.86 24.92 -0.36% 8,680 21,749,801
2024-01-11 24.46 25.04 24.3 25.01 +2.25% 14,956 37,095,149
2024-01-10 24.72 25.16 24.4 24.46 -1.81% 17,267 42,531,569
2024-01-09 24.69 25.36 24.69 24.91 +0.2% 12,758 31,939,398
2024-01-08 25.55 25.73 24.65 24.86 -3.64% 22,996 57,581,046
2024-01-05 25.97 26.14 25.6 25.8 -0.85% 16,119 41,720,723
2024-01-04 25.96 26.14 25.51 26.02 +0.23% 21,257 54,923,483
2024-01-03 26.16 26.48 25.49 25.96 -1.74% 26,644 68,987,746
2024-01-02 26.15 26.69 25.92 26.42 +1.03% 42,992 113,488,399

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

ш┐РцЬ║щЫЖхЫв 001288

近半年

щЫЕцЬмхМЦхнж 300261

近三个月

хЗпф╝жшВбф╗╜ 300715

近期数据

ш╡Ышп║хМ╗чЦЧ 688108

近三个月

хоПх╛очзСцКА 688711

2022-2023两年

ф╕ЙщЫДцЮБхЕЙ 300625

2023年全年

щнЕшзЖчзСцКА 001229

近期数据

ш░▒х░╝ц╡ЛшпХ 300887

近期数据

шАБчЩ╜х╣▓щЕТ 600559

近期数据

хоЭшО▒чЙ╣ 300246

2022-2023两年

热门概念板块

新能源汽车
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
半导体
数字经济
元宇宙
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链
芯片

хЫ╜ц░СцКАцЬп (300077)

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