хЕ╗хЕГщеохУБ 603156

数据更新至:

添加到对比分析

22.22 +0.36%

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

22.22
+0.36% +0.08
22.03
开盘价
22.25
最高价
21.86
最低价
19,574
成交量
数据更新至: 2025-03-25

技术指标

21.80
MA5 (5日均线)
21.61
MA10 (10日均线)
21.30
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 22.03 22.25 21.86 22.22 +0.36% 19,574 43,201,757
2025-03-24 21.68 22.19 21.51 22.14 +2.88% 50,663 111,249,601
2025-03-21 21.51 21.68 21.32 21.52 +0.47% 21,207 45,618,685
2025-03-20 21.61 21.79 21.41 21.42 -1.38% 19,285 41,546,879
2025-03-19 21.57 21.79 21.49 21.72 +0.65% 20,201 43,669,436
2025-03-18 21.7 21.83 21.48 21.58 -0.51% 20,744 44,752,912
2025-03-17 21.77 22.06 21.69 21.69 -0.28% 34,446 75,381,624
2025-03-14 21.06 21.81 21.05 21.75 +3.08% 49,522 106,846,635
2025-03-13 21.05 21.25 20.97 21.1 +0.48% 19,896 41,978,308
2025-03-12 21.16 21.2 20.95 21 -0.76% 15,520 32,662,668
2025-03-11 20.65 21.16 20.63 21.16 +1.88% 19,997 41,864,338
2025-03-10 20.91 20.91 20.7 20.77 -0.72% 15,867 32,959,914
2025-03-07 20.92 21.03 20.81 20.92 +0.1% 15,426 32,258,996
2025-03-06 20.93 21.07 20.83 20.9 -0.14% 19,471 40,781,160
2025-03-05 21 21.09 20.67 20.93 -0.24% 19,870 41,385,667
2025-03-04 21.13 21.3 20.98 20.98 -1.18% 19,326 40,806,642
2025-03-03 21.26 21.49 21.18 21.23 +0.76% 36,430 77,571,633
2025-02-28 21.15 21.34 20.93 21.07 -0.38% 30,783 64,971,543
2025-02-27 20.75 21.15 20.75 21.15 +1.98% 38,354 80,578,585
2025-02-26 20.47 20.88 20.43 20.74 +1.37% 21,954 45,388,375
2025-02-25 20.6 20.74 20.45 20.46 -0.82% 23,743 48,858,745
2025-02-24 20.85 20.95 20.61 20.63 -0.96% 25,095 52,070,768
2025-02-21 20.7 20.83 20.55 20.83 +0.43% 19,222 39,811,303
2025-02-20 20.68 20.83 20.58 20.74 +0.19% 21,743 45,009,953
2025-02-19 20.6 20.83 20.58 20.7 -0.14% 20,727 42,897,486
2025-02-18 20.78 20.95 20.67 20.73 -0.24% 19,354 40,257,467
2025-02-17 21 21.08 20.71 20.78 -1.05% 28,004 58,239,834
2025-02-14 21.25 21.27 20.9 21 -1.27% 42,501 89,406,122
2025-02-13 21.35 21.44 21.23 21.27 -0.33% 25,531 54,445,364
2025-02-12 21.29 21.4 21.18 21.34 +0.05% 18,838 40,088,181
2025-02-11 21.26 21.39 21.15 21.33 +0.33% 23,359 49,688,431
2025-02-10 21.35 21.4 21.13 21.26 -0.14% 25,568 54,342,586
2025-02-07 21.19 21.55 21.18 21.29 +0.19% 33,437 71,339,635
2025-02-06 21.35 21.6 21.15 21.25 -0.79% 34,590 73,638,670
2025-02-05 22.25 22.35 21.4 21.42 -2.72% 35,990 77,845,001
2025-01-27 22.07 22.48 21.97 22.02 -0.23% 32,596 72,356,134
2025-01-24 21.37 22.37 21.33 22.07 +3.08% 42,818 93,840,326
2025-01-23 21.41 22.16 21.31 21.41 +0.09% 37,293 81,081,627
2025-01-22 21.49 21.49 21.08 21.39 +0.14% 18,531 39,382,022
2025-01-21 21.49 21.53 21.13 21.36 -0.14% 16,187 34,494,794
2025-01-20 21.52 21.65 21.33 21.39 +0.28% 18,716 40,263,952
2025-01-17 21.1 21.47 21.09 21.33 +0.71% 18,452 39,288,082
2025-01-16 21.69 21.69 21.15 21.18 -1.03% 26,172 55,932,889
2025-01-15 21.53 21.79 21.39 21.4 -1.65% 32,539 70,031,713
2025-01-14 21.62 21.88 21.28 21.76 +0.32% 37,099 80,324,991
2025-01-13 21.56 21.84 21.37 21.69 -0.05% 24,515 52,920,158
2025-01-10 22.32 22.39 21.69 21.7 -2.56% 24,224 53,201,192
2025-01-09 22.95 22.95 22.25 22.27 -2.96% 29,769 66,880,561
2025-01-08 22.07 23.06 22.07 22.95 +3.61% 48,514 109,843,769
2025-01-07 22.55 22.66 22.07 22.15 -1.47% 28,473 63,494,601
2025-01-06 22.6 22.76 22.05 22.48 -0.75% 40,376 90,767,067
2025-01-03 22.67 23.25 22.62 22.65 -0.44% 52,396 119,885,477
2025-01-02 22.78 23.38 22.64 22.75 -0.39% 70,623 163,025,206
2024-12-31 22.76 23.15 22.76 22.84 +0.53% 39,788 91,271,205
2024-12-30 22.72 22.92 22.61 22.72 +0.04% 25,289 57,607,169
2024-12-27 22.6 22.87 22.48 22.71 +0.26% 27,895 63,438,514
2024-12-26 22.9 23.18 22.56 22.65 -1.44% 32,610 74,360,853
2024-12-25 22.7 23 22.51 22.98 +0.92% 31,925 72,787,485
2024-12-24 22.31 22.84 22.25 22.77 +1.88% 29,348 66,255,534
2024-12-23 22.65 22.82 22.32 22.35 -1.32% 33,584 75,600,005
2024-12-20 22.46 23.3 22.46 22.65 +0.71% 45,009 102,999,228
2024-12-19 22.4 22.95 22.21 22.49 -0.75% 34,125 76,946,892
2024-12-18 22.62 22.76 22.35 22.66 +0.98% 37,369 84,470,196
2024-12-17 22.25 22.55 22.02 22.44 +0.67% 44,922 100,400,931
2024-12-16 22.81 22.92 22.19 22.29 -1.81% 52,615 118,107,299
2024-12-13 23.46 23.47 22.6 22.7 -3.28% 103,379 236,579,130
2024-12-12 22.56 23.66 22.21 23.47 +5.01% 107,208 247,414,767
2024-12-11 21.67 22.4 21.6 22.35 +2.57% 52,646 116,947,323
2024-12-10 21.92 22.35 21.75 21.79 +1.77% 69,512 153,085,621
2024-12-09 21.37 21.53 21.22 21.41 +0.14% 31,228 66,863,857
2024-12-06 21.26 21.5 21.13 21.38 +0.52% 34,180 72,917,907
2024-12-05 21.57 21.57 21.13 21.27 -1.66% 33,381 71,006,535
2024-12-04 21.4 21.75 21.25 21.63 +0.6% 42,519 91,725,281
2024-12-03 21.48 21.59 21.19 21.5 +0.05% 37,728 80,759,409
2024-12-02 21.44 21.73 21.31 21.49 +0.23% 45,121 97,189,646
2024-11-29 20.88 21.55 20.83 21.44 +3.08% 58,192 123,868,078
2024-11-28 20.97 21.04 20.71 20.8 -0.67% 18,865 39,322,249
2024-11-27 20.5 20.97 20.42 20.94 +1.8% 28,694 59,392,918
2024-11-26 20.65 20.91 20.46 20.57 -0.34% 31,805 65,772,955
2024-11-25 20.7 20.85 20.6 20.64 -0.34% 25,991 53,801,548
2024-11-22 21.11 21.28 20.71 20.71 -1.99% 33,837 70,762,425
2024-11-21 21.03 21.36 21.01 21.13 +0.33% 29,719 62,800,729
2024-11-20 21.2 21.2 20.95 21.06 -0.66% 37,425 78,831,640
2024-11-19 21.06 21.43 21.06 21.2 +0.52% 38,881 82,696,608
2024-11-18 21.19 21.39 20.95 21.09 -0.05% 39,352 83,409,251
2024-11-15 21.06 21.31 21.05 21.1 +0.05% 30,924 65,538,657
2024-11-14 21.3 21.33 21.03 21.09 -1.03% 35,701 75,536,726
2024-11-13 21.1 21.38 21 21.31 +0.14% 34,091 72,289,592
2024-11-12 21.2 21.58 21.16 21.28 +0.47% 51,951 111,045,849
2024-11-11 21.5 21.52 21.04 21.18 -2.53% 52,110 110,514,168
2024-11-08 22.03 22.18 21.5 21.73 -0.78% 51,732 112,464,896
2024-11-07 21 21.93 20.96 21.9 +3.4% 56,866 123,212,659
2024-11-06 21.21 21.29 21 21.18 -0.14% 37,592 79,458,847
2024-11-05 21.02 21.25 20.76 21.21 +1% 42,536 89,606,115
2024-11-04 20.61 21.06 20.61 21 +1.5% 38,481 80,344,310
2024-11-01 20.69 20.81 20.56 20.69 +0.05% 36,029 74,540,504
2024-10-31 20.89 20.96 20.6 20.68 -1.38% 30,423 63,050,595
2024-10-30 20.9 21.15 20.73 20.97 +0.29% 31,735 66,394,998
2024-10-29 21.01 21.33 20.85 20.91 -1.04% 44,794 94,155,913
2024-10-28 21.38 21.4 20.51 21.13 -3.69% 73,915 154,442,998
2024-10-25 21.45 22.03 21.45 21.94 +1.95% 28,650 62,558,780
2024-10-24 21.49 21.77 21.38 21.52 -0.37% 17,653 38,017,760
2024-10-23 21.55 21.75 21.49 21.6 +0.42% 28,782 62,190,919
2024-10-22 21.3 21.61 21.18 21.51 +0.84% 29,614 63,486,644
2024-10-21 21.69 21.7 21.07 21.33 -1.02% 41,302 88,177,202
2024-10-18 20.9 21.98 20.73 21.55 +3.06% 50,488 108,199,287
2024-10-17 21.65 21.65 20.91 20.91 -3.99% 34,622 73,470,956
2024-10-16 21.09 21.78 21 21.78 +2.4% 40,689 87,119,712
2024-10-15 21.86 21.96 21.27 21.27 -2.79% 44,583 96,586,592
2024-10-14 21.87 22.03 21.3 21.88 +0.09% 50,931 110,760,898
2024-10-11 21.98 22.22 21.6 21.86 -0.55% 41,431 90,726,169
2024-10-10 21.78 22.58 21.61 21.98 +1.24% 57,925 128,020,160
2024-10-09 23 23.32 21.59 21.71 -7.38% 99,997 221,612,354
2024-10-08 25.44 25.45 22.66 23.44 +1.3% 125,250 298,917,802
2024-09-30 21.9 23.28 21.9 23.14 +8.13% 114,330 259,796,423
2024-09-27 21 21.58 20.88 21.4 +4.24% 50,421 106,884,281
2024-09-26 19.58 20.58 19.5 20.53 +4.91% 68,848 138,708,927
2024-09-25 19.68 20 19.42 19.57 +1.5% 53,261 105,105,640
2024-09-24 18.67 19.28 18.58 19.28 +3.99% 48,402 91,930,052
2024-09-23 18.58 18.83 18.47 18.54 -0.38% 24,158 44,919,547
2024-09-20 18.76 18.83 18.46 18.61 -1.17% 28,089 52,207,327
2024-09-19 18.9 19.15 18.71 18.83 -0.05% 33,876 64,026,683
2024-09-18 18.3 18.96 18.3 18.84 +2.56% 48,127 89,670,738
2024-09-13 17.99 18.77 17.95 18.37 +1.66% 87,293 161,220,108
2024-09-12 18.3 18.79 18.05 18.07 -1.31% 58,378 107,864,010
2024-09-11 17.8 18.45 17.72 18.31 +2.4% 51,060 92,866,970
2024-09-10 17.96 18.09 17.61 17.88 -0.39% 26,891 47,884,671
2024-09-09 18.38 18.38 17.85 17.95 -1.91% 35,869 64,538,498
2024-09-06 18.5 18.54 18.24 18.3 -1.03% 19,920 36,565,385
2024-09-05 18.33 18.55 18.28 18.49 +0.93% 28,971 53,454,261
2024-09-04 18.25 18.5 18.08 18.32 +0.05% 26,052 47,717,633
2024-09-03 18.21 18.43 18.16 18.31 +0.38% 33,421 61,085,823
2024-09-02 18.55 18.64 18.11 18.24 -1.67% 43,253 79,096,427
2024-08-30 18.34 18.89 18 18.55 +1.53% 53,750 99,637,188
2024-08-29 17.87 18.34 17.83 18.27 +1.44% 38,353 69,639,386
2024-08-28 18.8 18.81 17.94 18.01 -4.56% 68,781 124,901,320
2024-08-27 19.05 19.2 18.67 18.87 -1.87% 65,773 124,410,385
2024-08-26 20.8 20.83 19 19.23 -8.82% 126,487 244,993,405
2024-08-23 21.06 21.35 21.01 21.09 -0.14% 20,528 43,487,137
2024-08-22 21.36 21.45 21.05 21.12 -0.94% 21,008 44,547,079
2024-08-21 21.47 21.55 21.19 21.32 -0.88% 15,818 33,748,293
2024-08-20 21.73 21.79 21.28 21.51 -1.24% 26,916 57,788,243
2024-08-19 21.7 22.2 21.66 21.78 0% 22,953 50,178,503
2024-08-16 21.69 21.94 21.51 21.78 +0.09% 22,975 49,881,019
2024-08-15 21.33 21.96 21.28 21.76 +1.92% 25,444 55,309,753
2024-08-14 21.69 21.69 21.3 21.35 -1.7% 24,519 52,600,688
2024-08-13 21.79 21.88 21.59 21.72 +0.14% 24,612 53,449,912
2024-08-12 21.42 21.86 21.36 21.69 +1.26% 26,651 57,767,183
2024-08-09 21.33 21.8 21.31 21.42 +0.33% 27,276 58,795,613
2024-08-08 20.71 21.5 20.66 21.35 +2.74% 34,151 72,304,821
2024-08-07 20.88 20.95 20.66 20.78 -0.05% 18,570 38,546,230
2024-08-06 20.76 21.11 20.57 20.79 +0.58% 25,415 52,853,176
2024-08-05 20.63 21.25 20.54 20.67 -0.1% 32,260 67,228,703
2024-08-02 20.38 20.87 20.29 20.69 +1.17% 31,239 64,598,352
2024-08-01 21.02 21.25 20.41 20.45 -3.31% 39,811 82,223,356
2024-07-31 20.18 21.2 20.1 21.15 +5.17% 37,930 79,245,714
2024-07-30 20.28 20.29 19.95 20.11 -1.03% 17,067 34,279,798
2024-07-29 20.59 20.68 20.28 20.32 -1.5% 17,248 35,186,794
2024-07-26 20.42 20.68 20.4 20.63 +0.98% 14,145 29,064,948
2024-07-25 20.15 20.76 20.11 20.43 +1.39% 26,687 54,616,333
2024-07-24 20.5 20.64 20.15 20.15 -2.04% 29,265 59,621,739
2024-07-23 21.26 21.4 20.55 20.57 -3.29% 31,129 64,979,875
2024-07-22 21.49 21.52 20.9 21.27 -1.48% 27,680 58,650,180
2024-07-19 21.55 21.64 21.31 21.59 +0.09% 25,706 55,165,176
2024-07-18 21.48 21.62 21.22 21.57 +0.42% 29,988 64,108,251
2024-07-17 21.22 21.51 21.02 21.48 +1.37% 22,019 46,917,962
2024-07-16 21.39 21.48 21.1 21.19 -0.94% 19,209 40,833,261
2024-07-15 21.36 21.45 21.16 21.39 +0.09% 19,215 41,008,909
2024-07-12 21.25 21.46 21.21 21.37 +0.23% 20,011 42,735,386
2024-07-11 21.29 21.57 21.01 21.32 +1.28% 40,165 85,746,602
2024-07-10 21 21.3 20.81 21.05 +0.24% 27,507 58,045,710
2024-07-09 20.66 21.09 20.45 21 +0.96% 28,830 59,976,511
2024-07-08 20.91 21.05 20.73 20.8 -1.19% 26,080 54,357,880
2024-07-05 20.93 21.05 20.66 21.05 +1.3% 22,414 46,803,527
2024-07-04 21.24 21.24 20.66 20.78 -1.33% 38,883 81,214,250
2024-07-03 21.17 21.32 21.06 21.06 -0.38% 23,569 49,898,568
2024-07-02 21.7 21.85 21.13 21.14 -2.58% 38,191 81,554,413
2024-07-01 21.12 22.24 21.12 21.7 +2.02% 43,032 93,638,537
2024-06-28 21.2 21.44 21.1 21.27 +0.33% 32,326 68,684,163
2024-06-27 21.32 21.39 20.94 21.2 -0.84% 33,859 71,671,478
2024-06-26 21.44 21.67 21.21 21.38 -0.37% 25,787 55,075,824
2024-06-25 21.31 21.88 21.31 21.46 +0.33% 35,431 76,640,941
2024-06-24 21.79 22.48 21.24 21.39 -2.68% 40,013 86,085,013
2024-06-21 22.21 22.36 21.9 21.98 -1.12% 26,583 58,758,849
2024-06-20 22.61 22.71 22.18 22.23 -1.64% 25,531 57,226,519
2024-06-19 22.98 23.07 22.56 22.6 -1.48% 18,408 41,749,102
2024-06-18 23.22 23.29 22.84 22.94 -1.12% 22,431 51,531,599
2024-06-17 23.1 23.35 22.92 23.2 0% 23,244 53,876,035
2024-06-14 22.95 23.23 22.65 23.2 +0.83% 27,108 62,163,242
2024-06-13 23.23 23.33 22.93 23.01 -0.65% 19,377 44,769,482
2024-06-12 23.01 23.26 23 23.16 +0.39% 18,597 43,042,960
2024-06-11 23.1 23.3 22.95 23.07 -0.35% 24,993 57,811,811
2024-06-07 23.36 23.5 23.08 23.15 -0.39% 23,954 55,633,196
2024-06-06 23.42 23.5 23.09 23.24 -0.85% 40,542 94,250,999
2024-06-05 23.84 23.84 23.16 23.44 -7.86% 40,646 95,435,106
2024-06-04 24.94 25.53 24.94 25.44 +2% 40,015 101,042,424
2024-06-03 25.6 25.6 24.73 24.94 -2.43% 43,458 108,921,714
2024-05-31 25.69 26.06 25.56 25.56 -0.47% 42,297 109,054,708
2024-05-30 25.55 25.8 25.3 25.68 +1.02% 29,746 76,216,270
2024-05-29 25.2 25.43 25.07 25.42 +0.47% 15,483 39,204,684
2024-05-28 25.72 25.9 25.1 25.3 -1.82% 26,676 67,550,484
2024-05-27 25.52 25.84 25.26 25.77 +1.1% 24,548 62,942,381
2024-05-24 25.25 25.63 25.23 25.49 +0.43% 19,990 50,849,924
2024-05-23 26.02 26.1 25.3 25.38 -3.31% 36,367 92,884,118
2024-05-22 25.85 26.57 25.83 26.25 +2.02% 45,820 120,560,728
2024-05-21 25.67 26 25.59 25.73 -0.96% 25,170 64,817,709
2024-05-20 25.75 26.36 25.75 25.98 +0.85% 29,091 75,735,363
2024-05-17 25.79 26.04 25.4 25.76 -0.46% 33,370 85,690,413
2024-05-16 26.62 26.62 25.77 25.88 -2.52% 35,821 93,805,798
2024-05-15 26.74 27 26.48 26.55 -1.12% 19,740 52,806,416
2024-05-14 26.86 27.19 26.7 26.85 +0.04% 23,677 63,663,285
2024-05-13 26.84 27.12 26.54 26.84 -0.3% 29,842 80,117,033
2024-05-10 27.24 27.45 26.7 26.92 -1.17% 29,091 78,347,577
2024-05-09 26.81 27.34 26.65 27.24 +2.21% 32,013 86,919,585
2024-05-08 26.92 27.04 26.65 26.65 -1.04% 30,332 81,362,561
2024-05-07 27.3 27.3 26.78 26.93 +0.04% 35,866 96,800,557
2024-05-06 26.6 27.04 26.31 26.92 +2.44% 54,122 144,521,581
2024-04-30 26.42 26.75 26.12 26.28 -0.49% 30,645 81,132,640
2024-04-29 25.84 26.55 25.75 26.41 +1.81% 36,790 96,728,774
2024-04-26 25.1 26.08 25.03 25.94 +2.49% 51,496 132,397,332
2024-04-25 25.78 25.91 25.15 25.31 -2.09% 42,897 108,903,381
2024-04-24 26.12 26.4 25.43 25.85 -0.15% 60,920 157,031,427
2024-04-23 27.21 27.39 25.81 25.89 -4.82% 65,765 173,144,483
2024-04-22 26.68 27.65 26.68 27.2 +1.27% 49,906 136,077,320
2024-04-19 26.6 27.01 26.55 26.86 +0.37% 33,721 90,377,203
2024-04-18 26.2 26.87 26 26.76 +2.14% 42,039 111,682,611
2024-04-17 26.28 26.33 25.72 26.2 +0.08% 46,597 121,137,469
2024-04-16 26.29 26.72 26.08 26.18 -0.11% 47,077 124,383,932
2024-04-15 25.81 26.6 25.81 26.21 +1.55% 48,462 127,257,744
2024-04-12 25.7 26 25.57 25.81 +0.43% 23,880 61,575,428
2024-04-11 25.36 25.83 25.22 25.7 +0.98% 26,328 67,543,375
2024-04-10 25.38 25.9 25.2 25.45 -0.39% 21,874 55,775,611
2024-04-09 25.44 25.7 25.2 25.55 +0.47% 19,452 49,524,394
2024-04-08 25.56 25.59 25.11 25.43 -0.63% 25,303 64,132,422
2024-04-03 25.43 25.66 25.21 25.59 +0.63% 25,060 63,684,154
2024-04-02 25.22 25.67 25.15 25.43 +0.83% 30,182 76,666,937
2024-04-01 25.5 25.9 24.71 25.22 -0.86% 45,545 114,309,803
2024-03-29 25 25.5 25 25.44 +1.64% 19,853 50,122,369
2024-03-28 24.99 25.38 24.86 25.03 -1.3% 27,744 69,765,401
2024-03-27 25.57 25.8 25.36 25.36 -0.94% 19,877 50,839,738
2024-03-26 25.31 25.99 25.3 25.6 +0.16% 24,327 62,612,016
2024-03-25 25.45 25.96 25.2 25.56 -0.27% 32,360 83,146,462
2024-03-22 25.3 25.69 25.02 25.63 +1.71% 31,939 80,985,567
2024-03-21 25.44 25.59 25.15 25.2 -0.94% 26,939 68,098,783
2024-03-20 25.92 25.92 25.32 25.44 -0.86% 28,637 72,906,496
2024-03-19 25.51 26.05 25.51 25.66 +0.27% 41,720 107,779,386
2024-03-18 25.69 25.84 25.37 25.59 -0.78% 43,721 111,584,614
2024-03-15 25.08 25.79 25 25.79 +2.63% 53,227 135,680,608
2024-03-14 24.51 25.25 24.5 25.13 +2.24% 53,512 134,106,680
2024-03-13 24.68 24.88 24.24 24.58 -0.32% 32,941 80,931,300
2024-03-12 24.5 24.78 24.33 24.66 +0.61% 33,556 82,422,840
2024-03-11 24.43 24.63 24.08 24.51 +0.08% 34,039 82,641,600
2024-03-08 24.01 24.5 23.92 24.49 +2.04% 30,981 75,042,694
2024-03-07 24 24.39 24 24 -0.25% 30,900 74,795,556
2024-03-06 24.38 24.51 24.03 24.06 -1.8% 42,390 102,542,765
2024-03-05 24.08 24.7 24.08 24.5 +1.28% 44,392 108,421,235
2024-03-04 24.97 25 24.03 24.19 -2.97% 58,164 141,298,973
2024-03-01 25.06 25.06 24.61 24.93 -0.6% 35,331 87,526,634
2024-02-29 24.45 25.3 24.36 25.08 +2.16% 53,772 134,065,953
2024-02-28 24.45 24.83 24.23 24.55 +0.24% 56,472 138,876,688
2024-02-27 24.03 24.49 23.91 24.49 +1.7% 43,805 106,107,189
2024-02-26 24.43 24.59 23.98 24.08 -2.07% 46,359 112,029,164
2024-02-23 25.35 25.48 24.39 24.59 -3% 71,735 177,047,322
2024-02-22 25.45 25.68 25.01 25.35 -0.39% 36,910 93,094,658
2024-02-21 25 25.86 24.83 25.45 +1.39% 57,501 146,642,602
2024-02-20 24.55 25.33 24.44 25.1 +1.17% 63,988 158,859,085
2024-02-19 25.5 25.5 24.06 24.81 -2.44% 92,354 229,377,818
2024-02-08 25.8 27.2 25.12 25.43 -2.19% 114,415 302,446,017
2024-02-07 23.7 26.06 23.66 26 +8.88% 118,639 299,929,222
2024-02-06 24.12 24.85 23.3 23.88 -3.01% 103,437 249,383,304
2024-02-05 23.39 24.88 22.72 24.62 +5.03% 89,226 211,687,633
2024-02-02 23.35 23.55 22.91 23.44 +0.3% 44,991 105,020,291
2024-02-01 23.11 23.47 22.91 23.37 +1.26% 45,731 106,343,536
2024-01-31 22.66 23.3 22.5 23.08 +1.41% 48,141 110,926,945
2024-01-30 22.92 23.2 22.46 22.76 -1.26% 39,219 89,650,426
2024-01-29 22.01 23.27 22.01 23.05 +3.97% 66,565 151,787,544
2024-01-26 22.05 22.38 21.95 22.17 +0.32% 25,844 57,302,271
2024-01-25 22.1 22.37 21.68 22.1 +0.45% 30,257 66,797,625
2024-01-24 21.88 22.4 21.5 22 +0.69% 35,572 78,134,126
2024-01-23 21.1 22.08 20.8 21.85 +3.55% 55,134 118,795,304
2024-01-22 22.24 22.29 21 21.1 -5.08% 41,081 88,446,829
2024-01-19 22.33 22.48 21.97 22.23 -0.31% 27,193 60,246,763
2024-01-18 22.2 22.46 21.7 22.3 -0.22% 55,930 123,028,119
2024-01-17 22.72 23.02 22.35 22.35 -1.63% 41,983 95,056,324
2024-01-16 22.27 22.96 22.1 22.72 +1.84% 52,433 118,888,686
2024-01-15 21.87 22.54 21.77 22.31 +1.5% 45,695 102,094,346
2024-01-12 21.92 22.28 21.77 21.98 -0.18% 43,408 95,328,480
2024-01-11 21.4 22.19 21.2 22.02 +2.99% 72,188 157,980,854
2024-01-10 20.65 21.52 20.51 21.38 +3.33% 59,898 127,413,733
2024-01-09 20.44 20.84 20.26 20.69 +1.07% 36,479 75,049,136
2024-01-08 21.01 21.08 20.42 20.47 -2.57% 38,538 79,553,619
2024-01-05 20.85 21.27 20.84 21.01 +0.91% 46,744 98,773,318
2024-01-04 21.23 21.26 20.71 20.82 -1.61% 39,940 83,566,796
2024-01-03 21.12 21.33 21.07 21.16 +0.43% 30,620 64,832,121
2024-01-02 21.37 21.51 21.05 21.07 -0.89% 58,293 123,933,956

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

хдзхПВцЮЧ 603233

近三个月

чВмшКпчзСцКА 688049

近半年

ч║╡цикшВбф╗╜ 688070

2024年至今

чбоцИРшВбф╗╜ 605183

近半年

цЭнщ╜┐хЙНш┐Ы 601177

近三个月

цБТхдйц╡╖щ╛Щ 000677

2024年至今

хИЫхЕ┤ш╡Дц║Р 600193

2024年至今

ф╝ЧщСлшВбф╗╜ 603091

近三个月

щЗСхоПц░Фф╜У 688106

2023年全年

ф║┐хШЙхТМ 603666

2024年至今

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
军工

шИкхПСхКихКЫ (600893)

近三个月
新能源汽车
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
储能电池

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