хАНхКац┤Б 603059

数据更新至:

添加到对比分析

24.74 +0.49%

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

24.74
+0.49% +0.12
24.72
开盘价
24.78
最高价
24.18
最低价
6,587
成交量
数据更新至: 2025-03-25

技术指标

25.06
MA5 (5日均线)
25.74
MA10 (10日均线)
25.52
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 24.72 24.78 24.18 24.74 +0.49% 6,587 16,129,280
2025-03-24 25.17 25.66 24.1 24.62 -2.19% 8,602 21,462,856
2025-03-21 25.3 25.58 24.86 25.17 -0.47% 8,288 20,925,031
2025-03-20 25.45 25.86 25 25.29 -0.71% 12,293 31,307,042
2025-03-19 25.68 25.68 25.1 25.47 -0.93% 9,926 25,100,419
2025-03-18 26.48 26.48 25.62 25.71 -2.72% 9,514 24,674,771
2025-03-17 26.68 27.46 26.33 26.43 -1.56% 9,507 25,346,007
2025-03-14 26.25 26.85 25.92 26.85 +2.29% 11,234 29,659,431
2025-03-13 26.78 26.8 26.11 26.25 -2.42% 14,397 38,076,795
2025-03-12 26.25 26.98 26.03 26.9 +3.42% 19,997 53,206,594
2025-03-11 25.5 26.15 25.12 26.01 +2% 15,203 39,138,835
2025-03-10 25.48 25.6 24.9 25.5 -0.08% 13,079 33,031,830
2025-03-07 25.18 25.61 25.01 25.52 +1.07% 10,943 27,721,878
2025-03-06 25.18 25.63 24.96 25.25 +0.68% 9,556 24,256,236
2025-03-05 25.18 25.99 24.83 25.08 -0.2% 10,988 27,579,908
2025-03-04 25.65 25.75 25 25.13 -1.99% 15,901 40,212,045
2025-03-03 24.79 26.42 24.76 25.64 +3.85% 27,075 69,906,935
2025-02-28 24.85 25.16 24.56 24.69 -1.44% 15,750 39,114,960
2025-02-27 24.82 25.49 24.64 25.05 -0.12% 36,982 92,482,733
2025-02-26 23.05 25.32 23.05 25.08 +8.95% 52,090 129,781,814
2025-02-25 22.85 23.44 22.6 23.02 +0.09% 7,957 18,315,075
2025-02-24 23 23.84 22.9 23 -1.25% 7,921 18,363,193
2025-02-21 23.06 23.48 22.81 23.29 0% 16,638 38,608,976
2025-02-20 21.71 23.5 21.71 23.29 +6.93% 32,117 73,631,986
2025-02-19 21.87 22.08 21.5 21.78 -0.09% 8,999 19,610,086
2025-02-18 22.41 22.43 21.6 21.8 -0.14% 14,455 31,822,046
2025-02-17 22.05 22.16 19.85 21.83 -1.04% 9,380 20,391,701
2025-02-14 21.45 22.11 21.45 22.06 +2.37% 9,691 21,118,170
2025-02-13 21.67 21.75 21.33 21.55 -0.42% 8,049 17,345,139
2025-02-12 21.5 21.66 21.41 21.64 +0.56% 6,364 13,694,849
2025-02-11 21.47 21.55 21.12 21.52 +0.09% 8,193 17,523,242
2025-02-10 21.6 21.6 21.08 21.5 -0.46% 10,536 22,449,955
2025-02-07 21.58 22.31 21.2 21.6 +0.09% 13,905 30,099,444
2025-02-06 21.29 21.63 21.07 21.58 +2.18% 8,579 18,382,275
2025-02-05 21.48 21.52 21.07 21.12 -2.13% 6,666 14,149,134
2025-01-27 20.99 21.68 20.88 21.58 +3.3% 10,216 21,734,782
2025-01-24 21.07 21.3 20.88 20.89 -1.37% 7,917 16,692,898
2025-01-23 21.49 21.54 21.03 21.18 -0.66% 9,038 19,181,716
2025-01-22 21.16 21.69 20.65 21.32 +0.57% 10,417 22,088,532
2025-01-21 21.2 21.99 21.05 21.2 -0.75% 13,955 29,887,532
2025-01-20 22.19 22.99 20.97 21.36 -8.09% 28,163 60,749,612
2025-01-17 23.47 23.47 22.87 23.24 0% 5,297 12,243,580
2025-01-16 23.51 23.72 22.9 23.24 -0.39% 7,726 18,065,813
2025-01-15 22.99 23.86 22.99 23.33 +1.61% 7,752 18,222,256
2025-01-14 22.17 23.5 21.85 22.96 +5.13% 11,092 25,255,487
2025-01-13 20.9 21.99 20.56 21.84 +3.07% 11,197 23,944,130
2025-01-10 21.26 21.37 20.84 21.19 +0.05% 6,387 13,506,658
2025-01-09 21.31 21.56 21.05 21.18 -1.17% 6,958 14,761,709
2025-01-08 21.38 21.94 20.89 21.43 -1.65% 7,365 15,756,670
2025-01-07 21.33 22.2 21.24 21.79 +1.44% 10,888 23,634,524
2025-01-06 22 22.35 21.05 21.48 -2.05% 12,134 26,156,317
2025-01-03 23.02 23.11 21.92 21.93 -4.74% 7,115 15,981,883
2025-01-02 23.3 23.75 22.85 23.02 -1.33% 6,607 15,448,507
2024-12-31 23.73 24 23.28 23.33 -1.02% 6,091 14,374,217
2024-12-30 23.87 24.04 23.5 23.57 -1.79% 6,537 15,492,448
2024-12-27 23.95 24.43 23.81 24 +0.21% 8,149 19,571,657
2024-12-26 23.46 24.3 23.33 23.95 +2.09% 10,000 23,918,522
2024-12-25 23.75 24.07 23.23 23.46 -1.43% 12,243 28,851,081
2024-12-24 23.96 24.13 23.5 23.8 -0.67% 10,657 25,334,198
2024-12-23 24.7 24.7 23.61 23.96 -2.84% 10,702 25,789,566
2024-12-20 24.02 24.94 23.94 24.66 +2.66% 10,885 26,685,118
2024-12-19 23.8 24.19 23.52 24.02 +0.08% 8,698 20,739,057
2024-12-18 23.7 24.25 23.22 24 +1.69% 8,303 19,820,591
2024-12-17 24.96 24.96 23.32 23.6 -5.41% 15,716 37,544,797
2024-12-16 24.88 25.21 24.74 24.95 +0.4% 9,992 24,937,324
2024-12-13 24.53 25.1 24.4 24.85 +1.22% 13,642 33,854,446
2024-12-12 23.92 24.72 23.92 24.55 +2.59% 12,168 29,628,853
2024-12-11 23.79 24.25 23.74 23.93 +0.5% 8,724 20,989,695
2024-12-10 24.11 24.28 23.56 23.81 +1.28% 13,844 33,050,189
2024-12-09 24 24.17 23.48 23.51 -2.41% 8,602 20,415,669
2024-12-06 23.9 24.17 23.55 24.09 +0.63% 9,872 23,607,391
2024-12-05 24.33 24.7 23.69 23.94 -2.29% 16,726 40,191,286
2024-12-04 24.62 25.1 24.21 24.5 -0.69% 17,465 43,203,902
2024-12-03 24.17 24.67 23.99 24.67 +2.07% 13,382 32,482,731
2024-12-02 23.9 24.22 23.5 24.17 +1.55% 14,615 34,980,500
2024-11-29 23.69 24.98 23.45 23.8 +0.25% 28,174 67,689,724
2024-11-28 22.94 24.2 22.94 23.74 +3.35% 11,874 28,294,791
2024-11-27 22.53 22.99 22.16 22.97 +1.55% 7,102 16,022,780
2024-11-26 22.63 23.06 22.53 22.62 -0.57% 4,788 10,913,251
2024-11-25 22.15 22.85 22.15 22.75 +2.71% 8,671 19,594,105
2024-11-22 23.2 23.25 22.06 22.15 -3.36% 5,535 12,563,184
2024-11-21 22.68 23.17 22.62 22.92 +0.97% 6,447 14,766,788
2024-11-20 22.66 22.77 22.46 22.7 +0.18% 3,806 8,607,411
2024-11-19 22.03 22.67 22.02 22.66 +2.21% 6,957 15,581,723
2024-11-18 23.19 23.3 22 22.17 -4.23% 10,194 22,969,654
2024-11-15 23.18 23.97 23.1 23.15 -0.77% 7,234 16,905,971
2024-11-14 23.6 24.14 23.3 23.33 -0.3% 12,263 29,029,443
2024-11-13 23.49 23.97 23.1 23.4 -0.55% 9,839 23,100,721
2024-11-12 22.95 24.25 22.95 23.53 +2.75% 16,950 40,060,417
2024-11-11 23.2 23.54 22.68 22.9 -1.63% 11,687 26,761,412
2024-11-08 24.05 24.05 23.25 23.28 -3.8% 13,598 32,059,755
2024-11-07 22.34 24.25 22 24.2 +7.51% 24,071 56,513,762
2024-11-06 23 23.08 22.38 22.51 -1.7% 10,802 24,555,156
2024-11-05 22.83 23.11 22.74 22.9 -0.35% 10,103 23,159,161
2024-11-04 22.83 23.5 22.79 22.98 +0.66% 9,539 21,920,080
2024-11-01 23.02 23.3 22.46 22.83 -1% 16,321 37,306,374
2024-10-31 23.12 23.58 22.56 23.06 +0.61% 15,751 36,521,351
2024-10-30 22.72 23.18 22.43 22.92 +0.66% 14,114 32,201,835
2024-10-29 22.85 22.92 22.1 22.77 +0.66% 16,641 37,726,644
2024-10-28 21.84 22.68 21.84 22.62 +2.35% 10,365 23,235,196
2024-10-25 21.88 22.49 21.6 22.1 +1.28% 11,292 25,107,737
2024-10-24 21.42 22.09 21.36 21.82 +1.87% 12,670 27,493,781
2024-10-23 21.78 21.99 21.31 21.42 -1.83% 9,987 21,613,968
2024-10-22 21 21.95 20.86 21.82 +4.85% 17,910 38,446,108
2024-10-21 20.8 21.04 20.55 20.81 0% 7,484 15,594,270
2024-10-18 20.46 20.94 20.46 20.81 +1.17% 6,552 13,592,828
2024-10-17 20.92 21.15 20.55 20.57 -1.39% 6,636 13,819,113
2024-10-16 20.8 21.29 20.55 20.86 +0.05% 4,527 9,514,348
2024-10-15 21.05 21.7 20.84 20.85 -1.18% 6,457 13,722,944
2024-10-14 21.27 21.27 20.41 21.1 +2.58% 6,591 13,741,757
2024-10-11 21.3 21.34 20.5 20.57 -2% 8,561 17,776,708
2024-10-10 20.81 21.59 20.81 20.99 +0.33% 8,688 18,438,660
2024-10-09 22.51 22.51 20.9 20.92 -8.04% 17,471 37,997,898
2024-10-08 23.86 23.97 21.5 22.75 +3.98% 34,874 79,294,879
2024-09-30 20.78 22.19 20.45 21.88 +7.84% 24,672 52,549,168
2024-09-27 19.8 20.3 19.8 20.29 +2.94% 5,699 11,451,867
2024-09-26 19.2 19.73 19.17 19.71 +2.66% 6,751 13,165,627
2024-09-25 19.18 19.78 19.18 19.2 +0.68% 6,456 12,590,687
2024-09-24 18.75 19.12 18.51 19.07 +2.64% 4,680 8,825,681
2024-09-23 18.67 18.76 18.31 18.58 +0.43% 4,443 8,209,053
2024-09-20 18.56 18.62 18.32 18.5 -1.33% 3,333 6,146,186
2024-09-19 18.39 18.8 18.39 18.75 +1.9% 4,926 9,188,179
2024-09-18 18.55 18.68 17.99 18.4 -1.29% 7,079 12,897,955
2024-09-13 18.63 18.84 18.39 18.64 +0.05% 5,834 10,834,930
2024-09-12 18.76 19.09 18.5 18.63 -1.38% 6,384 11,956,607
2024-09-11 18.85 19.1 18.56 18.89 -0.74% 5,432 10,206,865
2024-09-10 19.14 19.23 18.84 19.03 -0.63% 5,886 11,175,231
2024-09-09 19.28 19.53 19.04 19.15 -1.74% 4,775 9,185,079
2024-09-06 19.74 20.01 19.42 19.49 -1.91% 5,279 10,350,783
2024-09-05 20.03 20.3 19.01 19.87 -0.8% 5,381 10,715,532
2024-09-04 20.31 20.37 19.9 20.03 -1.52% 6,781 13,625,281
2024-09-03 19.79 20.5 19.71 20.34 +2.57% 8,234 16,642,272
2024-09-02 19.8 20.01 19.57 19.83 +0.3% 8,923 17,684,050
2024-08-30 19.45 20.15 18.98 19.77 +2.65% 10,766 21,142,868
2024-08-29 19.29 19.68 18.9 19.26 -1.13% 12,743 24,519,876
2024-08-28 19.77 20 19.26 19.48 -2.99% 6,486 12,691,246
2024-08-27 19.88 20.4 19.7 20.08 +0.25% 3,525 7,079,003
2024-08-26 19.75 20.2 19.75 20.03 +1.06% 3,814 7,615,802
2024-08-23 20.37 20.37 19.58 19.82 -2.41% 3,996 7,897,848
2024-08-22 20.39 20.52 19.96 20.31 -0.39% 3,808 7,691,743
2024-08-21 20.63 20.78 20.28 20.39 -1.64% 5,396 11,051,452
2024-08-20 21.21 22.49 20.57 20.73 -1.43% 8,714 18,473,774
2024-08-19 21.1 21.58 20.74 21.03 +0.67% 10,461 22,130,360
2024-08-16 21.18 21.22 20.68 20.89 -1% 5,542 11,638,439
2024-08-15 21.31 21.48 20.82 21.1 -1.45% 8,927 18,849,391
2024-08-14 21.91 22.11 21.24 21.41 -3.08% 7,587 16,338,674
2024-08-13 21.73 22.1 21.41 22.09 +2.74% 7,786 17,034,842
2024-08-12 21.33 21.6 21.2 21.5 -0.05% 5,361 11,502,605
2024-08-09 21.54 21.76 20.99 21.51 -0.09% 5,728 12,203,225
2024-08-08 21.51 21.78 21.38 21.53 +0.51% 4,337 9,353,199
2024-08-07 21.49 21.52 21.09 21.42 +0.56% 4,338 9,274,265
2024-08-06 20.86 21.42 20.82 21.3 +2.21% 4,316 9,150,195
2024-08-05 21.24 21.55 20.76 20.84 -1.7% 3,670 7,769,234
2024-08-02 21.08 21.4 20.81 21.2 -0.14% 3,643 7,734,407
2024-08-01 20.9 21.29 20.9 21.23 +1.19% 4,764 10,078,875
2024-07-31 19.96 21.05 19.96 20.98 +4.27% 6,161 12,734,073
2024-07-30 19.66 20.24 19.45 20.12 +2.65% 5,633 11,270,279
2024-07-29 19.55 19.68 19.27 19.6 +1.03% 2,988 5,838,708
2024-07-26 19.1 19.64 18.98 19.4 +2.16% 3,945 7,654,192
2024-07-25 18.5 19.12 18.5 18.99 +1.99% 3,301 6,239,626
2024-07-24 19.25 19.25 18.61 18.62 -1.95% 3,122 5,870,309
2024-07-23 19.35 19.44 18.99 18.99 -1.61% 2,431 4,664,111
2024-07-22 19.35 19.36 19.09 19.3 +0.68% 3,091 5,948,648
2024-07-19 18.96 19.44 18.78 19.17 +1.05% 5,331 10,217,550
2024-07-18 19.19 19.19 18.49 18.97 +0.8% 2,495 4,692,348
2024-07-17 18.91 19.1 18.61 18.82 -0.16% 3,436 6,473,866
2024-07-16 19.32 19.4 18.69 18.85 -2.43% 4,508 8,528,710
2024-07-15 19.82 19.98 19.21 19.32 -4.97% 5,609 10,887,838
2024-07-12 20.48 20.74 20.14 20.33 +0.3% 4,169 8,498,560
2024-07-11 20.14 20.45 19.86 20.27 +1.76% 4,669 9,431,214
2024-07-10 19.92 20.2 19.81 19.92 -0.5% 2,381 4,751,993
2024-07-09 19.2 20.15 19.2 20.02 +3.89% 6,069 11,995,339
2024-07-08 19.84 19.98 19.22 19.27 -2.87% 4,369 8,499,956
2024-07-05 19.75 19.95 19.33 19.84 +1.69% 3,077 6,054,696
2024-07-04 20.09 20.29 19.12 19.51 -2.35% 3,808 7,542,263
2024-07-03 20.39 20.41 19.95 19.98 -1.67% 3,219 6,475,484
2024-07-02 20.33 20.38 20.05 20.32 +0.79% 3,375 6,847,966
2024-07-01 19.72 20.28 19.7 20.16 +2.13% 5,777 11,535,397
2024-06-28 19.56 20.08 19.41 19.74 +0.56% 5,206 10,330,169
2024-06-27 20 20.26 19.61 19.63 -1.85% 4,890 9,733,931
2024-06-26 19.54 20.05 19.35 20 +1.63% 4,739 9,378,713
2024-06-25 18.95 19.96 18.75 19.68 +3.91% 8,629 16,857,802
2024-06-24 19.7 19.76 18.71 18.94 -3.52% 10,127 19,320,585
2024-06-21 20.02 20.11 19.6 19.63 -1.9% 5,399 10,717,826
2024-06-20 20.8 20.8 19.95 20.01 -3.43% 8,291 16,787,487
2024-06-19 21.25 21.27 20.7 20.72 -2.59% 5,976 12,469,897
2024-06-18 21.27 21.58 21.09 21.27 +0.33% 4,821 10,267,907
2024-06-17 21.89 21.94 21.02 21.2 -3.2% 8,334 17,925,771
2024-06-14 22 22.15 21.74 21.9 -0.9% 4,105 9,029,545
2024-06-13 22.16 22.24 21.44 22.1 +0.36% 8,224 18,032,219
2024-06-12 21.85 22.18 21.72 22.02 +1.1% 6,006 13,211,232
2024-06-11 21.7 22.1 21.34 21.78 -0.41% 6,203 13,570,934
2024-06-07 21.72 22.05 21.51 21.87 +1.67% 6,393 13,963,096
2024-06-06 22.64 22.64 21.15 21.51 -4.1% 10,762 23,355,368
2024-06-05 22.81 22.98 22.35 22.43 -2.31% 8,985 20,310,891
2024-06-04 22.61 23.14 22.33 22.96 +0.7% 4,444 10,091,797
2024-06-03 23.36 23.36 22.6 22.8 -2.73% 4,497 10,305,785
2024-05-31 22.77 23.49 22.62 23.44 +2.09% 5,302 12,308,895
2024-05-30 23.19 23.38 22.9 22.96 -1.25% 5,351 12,377,164
2024-05-29 23.41 23.5 23.18 23.25 -0.98% 4,433 10,315,270
2024-05-28 23.69 23.95 23.4 23.48 -1.05% 5,907 13,990,524
2024-05-27 24.26 24.26 23.31 23.73 +0.21% 5,692 13,460,928
2024-05-24 23.82 24 23.58 23.68 -0.63% 4,174 9,906,686
2024-05-23 24.16 24.39 23.68 23.83 -2.14% 7,619 18,264,761
2024-05-22 24.61 24.88 24.2 24.35 -1.06% 6,322 15,415,623
2024-05-21 24.33 24.74 24.08 24.61 +1.11% 7,803 19,013,862
2024-05-20 23.95 24.54 23.95 24.34 +2.27% 10,753 26,085,905
2024-05-17 24.03 24.2 23.53 23.8 -0.96% 7,588 18,025,214
2024-05-16 24.19 24.33 23.83 24.03 -0.78% 8,407 20,228,387
2024-05-15 23.66 24.51 23.62 24.22 +2.63% 14,959 36,104,741
2024-05-14 24.06 24.36 23.54 23.6 -2.4% 13,598 32,566,648
2024-05-13 24.5 24.55 23.92 24.18 -2.74% 12,041 29,217,561
2024-05-10 25.18 25.18 24.46 24.86 -1.66% 8,839 21,837,609
2024-05-09 24.09 25.32 24.05 25.28 +4.38% 11,553 28,539,160
2024-05-08 23.67 24.39 23.53 24.22 +2.32% 14,953 35,988,157
2024-05-07 23.35 23.79 23.35 23.67 +0.25% 8,603 20,303,542
2024-05-06 23.38 23.76 23.08 23.61 +0.98% 12,658 29,650,464
2024-04-30 23.4 23.78 22.88 23.38 -0.64% 10,373 24,199,117
2024-04-29 23 23.74 23 23.53 +1.77% 10,817 25,321,725
2024-04-26 22.96 23.45 22.73 23.12 +0.83% 12,156 28,195,761
2024-04-25 22.92 23.16 22.65 22.93 +0.7% 7,282 16,698,797
2024-04-24 22.71 22.95 22.45 22.77 +0.22% 10,217 23,250,113
2024-04-23 22.9 23.61 22.48 22.72 -1.86% 18,037 41,478,543
2024-04-22 22.28 23.5 22.08 23.15 +4.85% 15,854 36,495,626
2024-04-19 22.03 22.43 21.97 22.08 -0.63% 4,292 9,486,408
2024-04-18 22.5 22.8 22.22 22.22 -1.59% 9,736 21,880,488
2024-04-17 21.1 22.88 21.1 22.58 +7.01% 13,831 30,850,791
2024-04-16 22.99 22.99 21.01 21.1 -9.05% 17,582 38,583,377
2024-04-15 22.78 23.26 22 23.2 +1.84% 14,455 32,954,726
2024-04-12 22.99 23.27 22.73 22.78 -1.81% 7,315 16,811,652
2024-04-11 23.1 23.76 22.82 23.2 -0.73% 12,194 28,399,214
2024-04-10 23.05 23.6 22.59 23.37 +0.73% 19,978 45,917,353
2024-04-09 22.2 23.2 21.9 23.2 +3.11% 23,673 53,308,457
2024-04-08 21.57 23.34 21.13 22.5 +5.24% 25,765 56,471,392
2024-04-03 21.29 21.6 21.17 21.38 +0.66% 12,581 26,861,233
2024-04-02 21.33 21.58 21.18 21.24 -0.98% 9,331 19,872,194
2024-04-01 21.5 21.8 21.15 21.45 -0.97% 16,199 34,610,047
2024-03-29 21.01 21.94 20.93 21.66 +2.85% 18,217 39,197,231
2024-03-28 21.09 21.59 20.6 21.06 -0.47% 16,237 34,389,996
2024-03-27 20.91 21.67 20.73 21.16 +0.95% 15,363 32,584,950
2024-03-26 21.15 21.17 20.62 20.96 -0.47% 9,975 20,814,146
2024-03-25 21.02 21.56 20.63 21.06 -1.03% 24,006 51,006,753
2024-03-22 21.4 21.7 20.8 21.28 -2.3% 24,589 51,968,494
2024-03-21 20.5 22.36 20.42 21.78 +7.13% 37,928 81,939,573
2024-03-20 20.24 20.42 20 20.33 0% 9,933 20,053,378
2024-03-19 20.48 20.81 20.22 20.33 -0.64% 14,083 28,781,799
2024-03-18 20.32 20.51 19.95 20.46 +1.54% 15,261 30,852,071
2024-03-15 20.01 20.55 19.66 20.15 +0.75% 23,248 46,842,986
2024-03-14 19.36 20.01 19.2 20 +3.31% 21,671 42,561,968
2024-03-13 19.38 19.44 19.04 19.36 -0.31% 13,855 26,684,590
2024-03-12 19.09 19.42 19.04 19.42 +1.46% 12,710 24,490,208
2024-03-11 18.58 19.21 18.45 19.14 +2.9% 15,490 29,150,822
2024-03-08 18.56 18.84 18.44 18.6 -0.59% 8,933 16,612,281
2024-03-07 18.75 18.9 18.53 18.71 0% 11,068 20,748,068
2024-03-06 18.3 18.83 18.29 18.71 +1.19% 12,053 22,443,358
2024-03-05 18.89 18.97 18.45 18.49 -2.63% 11,493 21,381,131
2024-03-04 18.87 19 18.35 18.99 +0.74% 15,384 28,756,882
2024-03-01 19.08 19.16 18.6 18.85 -1.62% 13,684 25,767,993
2024-02-29 18.8 19.17 18.39 19.16 +1.81% 20,091 37,897,404
2024-02-28 20.15 20.6 18.75 18.82 -6.69% 24,197 47,899,295
2024-02-27 19.9 20.17 19.57 20.17 +1% 14,344 28,423,606
2024-02-26 19.88 20.43 19.57 19.97 +0.5% 13,338 26,549,463
2024-02-23 19.75 20 19.4 19.87 +0.46% 8,959 17,657,542
2024-02-22 19.24 19.88 19.24 19.78 +1.28% 9,830 19,310,192
2024-02-21 19.15 19.78 19.02 19.53 +1.24% 14,162 27,562,719
2024-02-20 19.24 19.5 18.7 19.29 +0.31% 10,566 20,332,814
2024-02-19 19.23 19.49 18.61 19.23 +1.91% 11,283 21,627,705
2024-02-08 17.01 18.87 16.42 18.87 +10.03% 24,966 45,170,348
2024-02-07 18.2 18.2 16.81 17.15 -6.39% 21,789 37,670,198
2024-02-06 18.01 18.82 17.76 18.32 -7.15% 30,082 54,132,023
2024-02-05 20.97 21 19.73 19.73 -9.99% 13,525 26,847,836
2024-02-02 22.62 24.92 21.3 21.92 -4.07% 25,739 59,745,005
2024-02-01 23.4 24.16 22.6 22.85 -4.39% 17,847 41,261,573
2024-01-31 22.52 25.03 22.52 23.9 +2.97% 25,669 61,566,111
2024-01-30 24.37 24.64 23.11 23.21 -5.88% 24,488 57,789,076
2024-01-29 24.29 25.27 23.08 24.66 +0.74% 35,360 84,701,618
2024-01-26 22.61 24.75 22.61 24.48 +6.62% 28,573 68,080,533
2024-01-25 23.07 23.56 22.52 22.96 -0.78% 12,668 28,930,271
2024-01-24 23.19 24.07 22.23 23.14 +1.18% 14,912 34,518,365
2024-01-23 23.3 23.3 22.26 22.87 -1.63% 12,700 28,808,549
2024-01-22 24.65 24.86 23.08 23.25 -5.98% 15,535 37,367,796
2024-01-19 25.26 25.49 24.54 24.73 -3.36% 20,768 51,619,422
2024-01-18 24.97 25.59 24.49 25.59 +2.36% 16,671 41,647,561
2024-01-17 24.96 25.73 24.96 25 -0.04% 14,620 37,071,983
2024-01-16 24.96 25.23 24.49 25.01 +0.16% 18,249 45,231,430
2024-01-15 24.19 26.02 24.13 24.97 +3.31% 30,443 76,485,402
2024-01-12 24.03 24.65 24.03 24.17 +0.5% 13,346 32,532,337
2024-01-11 24.23 24.23 23.8 24.05 -0.58% 15,445 37,072,761
2024-01-10 23.88 24.72 23.62 24.19 +1.09% 23,134 56,256,497
2024-01-09 23.63 24.16 23.24 23.93 +2% 14,457 34,514,294
2024-01-08 23.58 23.97 23.4 23.46 -0.51% 13,960 33,051,280
2024-01-05 23.36 24.63 23.36 23.58 +0.04% 17,818 42,710,499
2024-01-04 23.16 23.65 23.04 23.57 +1.9% 10,281 24,100,537
2024-01-03 23.1 23.57 22.94 23.13 +0.17% 11,042 25,649,653
2024-01-02 22.52 23.4 22.52 23.09 +2.35% 13,350 30,867,644

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╕Гх╜йхМЦхнж 300758

近半年

хдйхБещЫЖхЫв 000090

近三个月

цАЭчзСчСЮ 688053

近三个月

ш┤вхпМш╢ЛхК┐ 688318

近半年

хЫЫх╖Эф╣Эц┤▓ 000801

近半年

щШ│хЕЙчФ╡ц║Р 300274

近半年

хНЪц▒ЗшВбф╗╜ 300839

2022-2023两年

ф╕нхЫ╜хКихКЫ 600482

2024年一季度

ф╕нщВочзСцКА 688648

近半年

ф╝КхКЫчЙ╣ 600197

近半年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
元宇宙
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
虚拟现实
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

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