хдзхНГчФЯцАБ 603955

数据更新至:

添加到对比分析

20.14 -0.98%

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

20.14
-0.98% -0.2
20.21
开盘价
20.39
最高价
20
最低价
28,080
成交量
数据更新至: 2025-03-25

技术指标

20.44
MA5 (5日均线)
20.10
MA10 (10日均线)
19.58
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 20.21 20.39 20 20.14 -0.98% 28,080 56,736,925
2025-03-24 20.74 21.25 19.63 20.34 -1.98% 86,637 176,104,540
2025-03-21 20.9 21.09 20.28 20.75 -1.05% 60,631 125,507,862
2025-03-20 19.99 21.2 19.87 20.97 +4.9% 108,618 225,532,957
2025-03-19 19.99 20.19 19.81 19.99 -0.5% 32,980 65,807,770
2025-03-18 20.14 20.3 19.77 20.09 +0.8% 45,984 91,942,651
2025-03-17 19.38 20.32 19.38 19.93 +3.16% 77,470 154,921,543
2025-03-14 19.35 19.58 18.92 19.32 -0.36% 57,117 109,691,913
2025-03-13 19.8 20.64 19.37 19.39 -3.48% 120,123 238,386,533
2025-03-12 19.01 20.92 19.01 20.09 +5.63% 192,862 392,753,494
2025-03-11 18.5 19.08 18.43 19.02 +1.71% 34,004 63,587,548
2025-03-10 19.01 19.11 18.64 18.7 -1.58% 31,480 59,205,901
2025-03-07 19.06 19.19 18.93 19 -1.35% 35,963 68,444,070
2025-03-06 19.16 19.31 19 19.26 +0.47% 41,261 79,176,556
2025-03-05 19.1 19.34 18.8 19.17 +0.21% 36,007 68,526,799
2025-03-04 19.48 19.48 18.85 19.13 -1.8% 51,261 97,805,400
2025-03-03 18.65 19.63 18.41 19.48 +4.45% 86,093 166,500,501
2025-02-28 19.03 19.47 18.58 18.65 -2.97% 57,976 110,215,429
2025-02-27 19.05 19.48 19.01 19.22 +1.69% 69,280 133,269,405
2025-02-26 19.19 19.35 18.7 18.9 -1.72% 69,109 131,347,247
2025-02-25 19.28 19.8 19.11 19.23 -0.16% 67,608 131,561,143
2025-02-24 19.22 19.77 19.1 19.26 +0.52% 71,385 138,933,185
2025-02-21 19.72 19.79 19.04 19.16 -2.84% 79,661 153,345,292
2025-02-20 19.4 20.21 19.3 19.72 +1.02% 57,706 113,279,324
2025-02-19 19.24 19.54 19.18 19.52 +1.04% 41,595 80,641,295
2025-02-18 20.01 20.2 19.26 19.32 -3.35% 64,344 126,133,402
2025-02-17 19.99 20.5 19.73 19.99 -1.62% 100,244 201,064,133
2025-02-14 21.1 22.41 20.26 20.32 -5.09% 157,926 336,021,018
2025-02-13 20 22.12 19.51 21.41 +6.46% 194,639 409,129,892
2025-02-12 19.88 20.3 19.6 20.11 +0.05% 87,102 173,940,457
2025-02-11 19.4 20.16 19.18 20.1 +4.25% 139,632 275,196,880
2025-02-10 18.88 19.3 18.57 19.28 +2.5% 79,896 151,342,793
2025-02-07 18.5 19.08 18.5 18.81 +1.24% 75,807 142,663,756
2025-02-06 18.39 18.61 18.05 18.58 +2.54% 82,942 152,444,428
2025-02-05 18.37 18.89 18 18.12 -0.77% 115,037 210,937,594
2025-01-27 18.45 19.34 18.06 18.26 +3.87% 164,136 308,743,638
2025-01-24 17.13 17.87 17.05 17.58 +2.03% 74,309 129,887,452
2025-01-23 17.79 18.34 17.11 17.23 -2.32% 77,454 137,278,653
2025-01-22 17.66 18.28 17.26 17.64 +0.17% 66,793 118,464,853
2025-01-21 17.94 18.04 17.25 17.61 -2.11% 72,091 126,419,766
2025-01-20 18.3 18.48 17.53 17.99 -2.23% 107,134 192,103,863
2025-01-17 17.96 19.01 17.63 18.4 +2.45% 126,833 234,502,154
2025-01-16 18.2 18.34 17.57 17.96 -0.99% 77,681 139,575,477
2025-01-15 17.9 18.21 17.59 18.14 +0.78% 73,178 130,926,593
2025-01-14 17.26 18.1 17.2 18 +4.65% 76,945 136,809,702
2025-01-13 17 17.42 16.56 17.2 -0.29% 62,079 105,774,380
2025-01-10 17.77 18.8 17.2 17.25 -3.14% 97,961 175,771,606
2025-01-09 17.5 18.29 17.37 17.81 +0.28% 77,324 137,747,835
2025-01-08 17.4 18 16.73 17.76 +2.9% 94,475 164,746,344
2025-01-07 17.1 17.32 16.78 17.26 +2.37% 51,285 87,617,854
2025-01-06 16.94 17.2 16.25 16.86 -0.59% 72,847 121,965,507
2025-01-03 18.9 19 16.94 16.96 -9.74% 115,252 204,711,993
2025-01-02 18.2 19.55 18.09 18.79 +3.81% 132,456 250,618,696
2024-12-31 18.5 18.85 18.1 18.1 -2.16% 47,775 87,846,619
2024-12-30 18.75 18.84 18.18 18.5 -1.33% 50,848 93,815,086
2024-12-27 18.81 19.35 18.62 18.75 -1.73% 77,853 147,813,991
2024-12-26 19.19 19.64 18.98 19.08 +0.85% 73,256 141,207,719
2024-12-25 19.45 19.52 18.44 18.92 -2.77% 77,510 145,776,701
2024-12-24 19.28 19.58 18.96 19.46 +1.09% 68,868 132,942,818
2024-12-23 20.57 20.68 19.19 19.25 -6.1% 99,538 196,565,143
2024-12-20 20.42 20.59 19.97 20.5 +0.99% 65,982 134,260,248
2024-12-19 20.2 20.65 20.04 20.3 -0.44% 81,231 165,214,553
2024-12-18 19.58 20.67 19.55 20.39 +1.39% 106,265 215,697,711
2024-12-17 21.71 21.85 20.01 20.11 -9.25% 137,649 284,917,981
2024-12-16 21.6 22.52 20.87 22.16 +2.31% 179,157 387,563,519
2024-12-13 22.64 23.28 21.62 21.66 -5.08% 155,110 344,332,787
2024-12-12 22.6 23.25 22.3 22.82 +1.56% 145,661 332,303,584
2024-12-11 21.8 23.2 21.78 22.47 +1.67% 129,265 289,674,775
2024-12-10 22.71 22.96 22.01 22.1 +0.23% 155,564 347,257,181
2024-12-09 23.5 23.51 21.99 22.05 -9.26% 217,706 495,966,656
2024-12-06 24.9 25.58 23.35 24.3 -6.32% 382,773 915,486,066
2024-12-05 25.9 28.5 25.06 25.94 -2.08% 408,792 1,107,374,878
2024-12-04 24.51 27.72 24.1 26.49 +5.12% 442,218 1,133,448,133
2024-12-03 24.2 26.2 23.73 25.2 +4.05% 388,555 962,788,586
2024-12-02 23.25 24.3 23.01 24.22 +2.02% 285,396 680,250,524
2024-11-29 23.18 24.37 22.98 23.74 +0.94% 286,952 680,777,231
2024-11-28 24.1 24.32 23.21 23.52 -3.01% 317,306 752,064,992
2024-11-27 24.27 25.48 24.17 24.25 -9.68% 421,002 1,029,258,162
2024-11-26 26.86 28 26.85 26.85 -9.99% 223,722 603,125,573
2024-11-25 33 34 28.8 29.83 -6.78% 499,740 1,579,315,590
2024-11-22 30.83 36.58 30.76 32 -3.79% 577,225 1,966,672,409
2024-11-21 33.26 33.26 30.24 33.26 +9.99% 512,594 1,685,750,363
2024-11-20 28.88 30.24 28.78 30.24 +10% 215,255 640,687,325
2024-11-19 24.99 27.49 22.49 27.49 +10% 525,316 1,333,503,286
2024-11-18 24.99 24.99 24.99 24.99 +9.99% 29,262 73,125,588
2024-11-15 21.56 22.72 20.65 22.72 +10.02% 297,249 650,250,865
2024-11-14 20.28 20.65 18.95 20.65 +10.02% 513,723 1,037,704,511
2024-11-13 18.77 18.77 18.77 18.77 +10.02% 34,611 64,965,185
2024-11-12 17.06 17.06 17.06 17.06 +9.99% 201,445 343,664,556
2024-11-11 15.51 15.51 15.51 15.51 +10% 52,901 82,049,606
2024-11-08 14.1 14.1 14.1 14.1 +9.98% 6,346 8,947,381
2024-11-07 12.82 12.82 12.82 12.82 +10.04% 3,709 4,754,938
2024-11-06 11.65 11.65 11.65 11.65 +10.01% 3,491 4,067,015
2024-11-05 10.59 10.59 10.59 10.59 +9.97% 7,131 7,551,305
2024-11-01 10.2 10.2 9.55 9.63 -5.12% 62,213 60,844,824
2024-10-31 9.82 10.2 9.7 10.15 +2.32% 53,064 53,478,535
2024-10-30 9.74 10.03 9.72 9.92 +1.95% 48,382 47,684,324
2024-10-29 10.2 10.65 9.72 9.73 -5.26% 91,332 91,893,166
2024-10-28 10.44 10.81 10.16 10.27 -1.15% 135,796 141,582,778
2024-10-25 9.56 10.49 9.4 10.39 +6.56% 156,888 157,861,084
2024-10-24 9.28 9.84 9.08 9.75 +4.39% 146,358 139,025,781
2024-10-23 9.56 9.6 9.2 9.34 -1.37% 151,222 141,399,668
2024-10-22 8.6 9.47 8.59 9.47 +9.99% 67,178 62,061,797
2024-10-21 8.48 8.64 8.47 8.61 +1.77% 46,121 39,409,508
2024-10-18 8.31 8.52 8.21 8.46 +1.93% 33,359 28,051,075
2024-10-17 8.55 8.65 8.29 8.3 -2.35% 31,636 26,779,729
2024-10-16 8.26 8.58 8.17 8.5 +1.55% 34,729 29,357,341
2024-10-15 8.6 8.61 8.24 8.37 -1.88% 34,212 29,053,620
2024-10-14 8.37 8.79 8.34 8.53 +3.9% 46,955 39,968,941
2024-10-11 8.54 8.55 8.13 8.21 -3.75% 43,948 36,533,010
2024-10-10 8.5 8.79 8.26 8.53 +0.47% 59,601 50,742,751
2024-10-09 9.21 9.24 8.49 8.49 -9.97% 72,853 63,437,743
2024-10-08 9.81 9.81 8.88 9.43 +5.72% 107,303 99,348,118
2024-09-30 8.41 9.04 8.36 8.92 +7.21% 98,230 85,409,868
2024-09-27 8.1 8.35 7.96 8.32 +4.79% 35,271 28,636,624
2024-09-26 7.69 7.96 7.65 7.94 +2.85% 33,017 25,896,429
2024-09-25 7.69 7.83 7.62 7.72 +3.21% 35,299 27,272,777
2024-09-24 7.3 7.56 7.21 7.48 +4.32% 36,158 26,739,939
2024-09-23 7.25 7.31 7.1 7.17 -0.42% 19,387 13,979,391
2024-09-20 7.26 7.27 7.12 7.2 -0.28% 19,109 13,756,444
2024-09-19 6.98 7.25 6.95 7.22 +4.03% 28,494 20,386,481
2024-09-18 7.2 7.2 6.76 6.94 -2.39% 26,598 18,380,358
2024-09-13 7.24 7.29 7.11 7.11 -1.52% 18,798 13,469,407
2024-09-12 7.18 7.39 7.18 7.22 -0.14% 18,385 13,436,585
2024-09-11 7.37 7.4 7.2 7.23 -2.03% 20,415 14,852,198
2024-09-10 7.15 7.39 7.15 7.38 +2.36% 31,849 23,196,674
2024-09-09 7.06 7.23 6.93 7.21 +1.69% 30,870 22,046,156
2024-09-06 7.31 7.34 7.07 7.09 -3.14% 44,627 31,950,230
2024-09-05 7.44 7.48 7.3 7.32 -1.21% 42,495 31,251,691
2024-09-04 7.69 7.75 7.4 7.41 -3.77% 30,907 23,237,422
2024-09-03 7.67 7.8 7.6 7.7 +0.39% 14,105 10,847,831
2024-09-02 7.78 7.88 7.66 7.67 -1.16% 23,860 18,536,307
2024-08-30 7.48 7.88 7.48 7.76 +3.74% 33,063 25,497,213
2024-08-29 7.48 7.52 7.38 7.48 -0.13% 16,628 12,395,689
2024-08-28 7.4 7.6 7.32 7.49 +0.81% 17,562 13,139,612
2024-08-27 7.54 7.69 7.36 7.43 -1.46% 16,703 12,514,595
2024-08-26 7.2 7.64 7.2 7.54 +3.43% 20,919 15,681,243
2024-08-23 7.4 7.45 7.23 7.29 -2.15% 16,734 12,218,092
2024-08-22 7.58 7.71 7.41 7.45 -2.1% 16,984 12,805,907
2024-08-21 7.6 7.7 7.52 7.61 -0.39% 16,567 12,597,161
2024-08-20 7.85 7.9 7.62 7.64 -2.3% 19,891 15,367,596
2024-08-19 7.73 7.89 7.61 7.82 -0.26% 26,807 20,862,440
2024-08-16 8.08 8.18 7.81 7.84 -3.45% 28,134 22,345,793
2024-08-15 8 8.28 7.85 8.12 +1.75% 39,784 32,085,584
2024-08-14 8.12 8.14 7.9 7.98 +1.14% 38,353 30,701,385
2024-08-13 7.85 7.95 7.62 7.89 -2.95% 63,430 49,749,764
2024-08-12 7.72 8.35 7.66 8.13 -4.47% 103,428 80,904,057
2024-08-09 8.73 8.74 8.45 8.51 -1.85% 30,199 25,904,881
2024-08-08 9.01 9.06 8.64 8.67 -3.34% 34,730 30,398,964
2024-08-07 9.01 9.25 8.92 8.97 -0.33% 39,988 36,330,592
2024-08-06 8.86 9.11 8.73 9 +3.45% 45,957 40,867,215
2024-08-05 9.07 9.15 8.62 8.7 -2.68% 62,364 55,783,965
2024-08-02 9.61 9.63 8.94 8.94 -6.97% 106,175 97,450,619
2024-08-01 8.8 9.61 8.7 9.61 +9.95% 107,345 99,147,222
2024-07-31 8.62 9.29 8.55 8.74 +1.75% 103,530 91,414,413
2024-07-30 7.82 8.59 7.73 8.59 +9.99% 42,644 35,108,014
2024-07-29 7.71 7.86 7.52 7.81 +3.03% 20,503 15,822,969
2024-07-26 7.45 7.72 7.45 7.58 +1.74% 18,455 14,012,210
2024-07-25 7.37 7.56 7.23 7.45 +1.22% 16,634 12,306,665
2024-07-24 7.51 7.56 7.27 7.36 -2.77% 21,396 15,812,415
2024-07-23 7.64 7.95 7.55 7.57 -0.26% 27,897 21,574,629
2024-07-22 7.65 7.67 7.46 7.59 +0.8% 17,045 12,908,238
2024-07-19 7.43 7.61 7.28 7.53 +1.62% 17,693 13,248,805
2024-07-18 7.55 7.55 7.22 7.41 -1.85% 17,159 12,580,689
2024-07-17 7.66 7.75 7.53 7.55 -1.31% 11,751 8,917,834
2024-07-16 7.72 7.76 7.59 7.65 -0.91% 11,952 9,139,864
2024-07-15 7.93 7.98 7.67 7.72 -2.77% 16,667 12,904,006
2024-07-12 8.12 8.25 7.88 7.94 -1% 22,044 17,816,331
2024-07-11 7.76 8.16 7.76 8.02 +3.75% 24,445 19,536,961
2024-07-10 7.79 7.87 7.66 7.73 -1.9% 18,115 14,065,779
2024-07-09 8.01 8.1 7.49 7.88 -1.62% 32,871 25,507,938
2024-07-08 8.35 8.37 7.95 8.01 -4.19% 23,074 18,618,394
2024-07-05 8.26 8.41 8.07 8.36 +1.33% 19,069 15,839,172
2024-07-04 8.75 8.75 8.21 8.25 -5.39% 25,412 21,265,829
2024-07-03 8.94 8.94 8.68 8.72 -1.58% 16,717 14,676,727
2024-07-02 8.73 8.92 8.67 8.86 +1.61% 20,460 18,103,557
2024-07-01 8.68 8.88 8.61 8.72 +1.4% 20,987 18,337,768
2024-06-28 8.66 8.87 8.57 8.6 -0.81% 21,598 18,871,857
2024-06-27 8.8 8.94 8.61 8.67 -1.48% 22,276 19,598,845
2024-06-26 8.55 8.8 8.33 8.8 +2.92% 23,771 20,365,042
2024-06-25 8.38 8.85 8.38 8.55 -1.84% 31,767 27,285,743
2024-06-24 9.1 9.77 8.65 8.71 -4.6% 37,952 34,162,481
2024-06-21 8.99 9.22 8.82 9.13 +1.67% 19,028 17,320,970
2024-06-20 9.41 9.47 8.97 8.98 -4.57% 18,002 16,394,282
2024-06-19 9.42 9.6 9.39 9.41 +0.21% 12,128 11,493,352
2024-06-18 9.16 9.42 9.13 9.39 +1.84% 9,528 8,889,818
2024-06-17 9.31 9.53 9.19 9.22 -2.95% 12,936 12,041,605
2024-06-14 9.45 9.52 9.23 9.5 +1.71% 12,898 12,161,789
2024-06-13 9.58 9.69 9.27 9.34 -2.4% 13,291 12,481,231
2024-06-12 9.28 9.61 9.04 9.57 +3.57% 16,909 16,031,918
2024-06-11 9.54 9.54 8.94 9.24 -0.75% 21,549 19,784,337
2024-06-07 8.89 9.39 8.7 9.31 +7.01% 43,981 40,353,058
2024-06-06 9.53 9.73 8.7 8.7 -10.03% 36,454 32,913,339
2024-06-05 9.66 9.87 9.56 9.67 -1.02% 15,189 14,757,779
2024-06-04 10.2 10.21 9.75 9.77 -5.05% 25,268 25,053,295
2024-06-03 10.8 10.88 10.26 10.29 -5.51% 24,656 25,921,877
2024-05-31 10.59 11 10.45 10.89 +3.03% 22,845 24,709,854
2024-05-30 10.43 10.76 10.38 10.57 +0.28% 17,217 18,229,711
2024-05-29 10.41 10.69 10.3 10.54 +1.25% 13,000 13,728,512
2024-05-28 10.7 10.7 10.37 10.41 -2.16% 14,859 15,584,858
2024-05-27 10.88 10.88 10.48 10.64 0% 16,450 17,509,815
2024-05-24 11.06 11.08 10.6 10.64 -2.92% 19,478 20,964,485
2024-05-23 11.5 11.51 10.9 10.96 -4.94% 30,454 33,682,852
2024-05-22 11.26 11.69 11.25 11.53 +3.22% 32,546 37,406,167
2024-05-21 11.34 11.46 11.11 11.17 -2.53% 21,803 24,499,718
2024-05-20 11.8 11.9 11.38 11.46 -1.12% 29,932 34,618,906
2024-05-17 11.53 11.67 11.29 11.59 +0.43% 28,337 32,466,365
2024-05-16 10.96 11.83 10.96 11.54 +3.87% 38,358 43,981,330
2024-05-15 11.04 11.3 10.82 11.11 +1% 18,461 20,557,753
2024-05-14 10.82 11.04 10.81 11 +2.04% 13,598 14,887,002
2024-05-13 11.23 11.28 10.77 10.78 -3.32% 20,431 22,347,576
2024-05-10 11.49 11.54 11.06 11.15 -2.96% 25,986 29,056,760
2024-05-09 11.17 11.49 11.17 11.49 +3.33% 25,937 29,519,264
2024-05-08 11.5 11.5 11.09 11.12 -2.88% 24,360 27,359,239
2024-05-07 11.27 11.46 11.19 11.45 +1.96% 31,872 36,137,122
2024-05-06 11.14 11.5 11.12 11.23 +1.35% 39,860 44,959,295
2024-04-30 11.01 11.38 10.75 11.08 +1.09% 44,053 48,414,060
2024-04-29 10.2 11.09 10.2 10.96 -1.88% 50,447 54,216,207
2024-04-26 11.43 11.51 11.11 11.17 -2.27% 19,739 22,243,144
2024-04-25 11.26 11.5 11.1 11.43 +1.24% 19,593 22,227,020
2024-04-24 11.12 11.5 11.12 11.29 +0.71% 22,555 25,551,800
2024-04-23 10.9 12.06 10.9 11.21 +2.28% 42,749 49,158,841
2024-04-22 11.4 11.68 10.92 10.96 -5.52% 19,764 22,098,843
2024-04-19 12.1 12.2 11.37 11.6 -3.09% 40,229 47,358,623
2024-04-18 10.87 11.97 10.33 11.97 +10.02% 37,861 42,480,606
2024-04-17 9.5 10.97 9.5 10.88 +7.4% 38,925 40,972,139
2024-04-16 10.81 10.81 10.13 10.13 -10.04% 14,442 14,818,202
2024-04-15 11.93 12.22 11.26 11.26 -9.99% 40,702 46,449,852
2024-04-12 12.63 12.79 12.36 12.51 -0.95% 11,190 14,082,221
2024-04-11 12.63 13.15 12.59 12.63 -1.02% 19,310 24,765,219
2024-04-10 13.17 13.29 12.54 12.76 -3.41% 22,731 29,100,458
2024-04-09 13.11 13.36 13.09 13.21 +0.23% 17,505 23,163,928
2024-04-08 13.8 13.89 13.07 13.18 -4.7% 25,330 33,885,034
2024-04-03 14.05 14.1 13.7 13.83 -1% 15,840 21,919,605
2024-04-02 13.99 14.05 13.7 13.97 -0.21% 23,577 32,735,978
2024-04-01 14.15 14.16 13.4 14 -1.41% 49,373 68,250,110
2024-03-29 14.47 14.59 14.14 14.2 -1.87% 31,517 45,190,579
2024-03-28 13.72 14.7 13.5 14.47 +1.4% 51,425 73,459,416
2024-03-27 13.91 15.13 13.62 14.27 +3.78% 72,744 105,757,413
2024-03-26 13.55 13.86 13.45 13.75 +0.66% 19,798 27,084,064
2024-03-25 13.72 14.04 13.64 13.66 -1.37% 27,911 38,532,656
2024-03-22 14.15 14.38 13.8 13.85 -2.81% 33,349 46,902,172
2024-03-21 14.2 14.29 14.05 14.25 +0.14% 28,755 40,815,465
2024-03-20 14.08 14.25 13.9 14.23 -0.49% 30,906 43,707,301
2024-03-19 14.2 14.4 14.01 14.3 +2.14% 51,803 73,593,045
2024-03-18 13.93 14.1 13.6 14 -0.14% 64,330 89,111,820
2024-03-15 13.63 14.18 13.08 14.02 +1.74% 87,986 121,042,548
2024-03-14 13.93 14.88 13.7 13.78 +1.85% 118,612 169,889,896
2024-03-13 12.25 13.53 12.18 13.53 +10% 46,425 60,577,940
2024-03-12 11.9 12.32 11.85 12.3 +3.45% 27,436 33,236,775
2024-03-11 11.7 11.89 11.56 11.89 +2.94% 24,502 28,891,496
2024-03-08 11.4 11.63 11.31 11.55 +0.7% 17,263 19,828,001
2024-03-07 11.57 11.79 11.4 11.47 -0.86% 22,468 26,098,401
2024-03-06 11.19 11.74 11.11 11.57 +2.84% 28,878 33,253,871
2024-03-05 11.64 11.64 11.15 11.25 -3.93% 30,335 34,435,494
2024-03-04 11.84 11.9 11.45 11.71 -0.34% 27,103 31,563,181
2024-03-01 11.55 11.77 11.42 11.75 +2.35% 28,851 33,451,347
2024-02-29 10.75 11.56 10.64 11.48 +3.24% 48,813 54,983,436
2024-02-28 12.36 12.72 11.12 11.12 -10.03% 66,901 80,100,242
2024-02-27 11.88 12.53 11.78 12.36 +3.6% 45,210 55,646,598
2024-02-26 11.7 12.41 11.58 11.93 +1.62% 65,987 78,973,338
2024-02-23 11.26 12 11.21 11.74 +6.15% 58,454 67,485,754
2024-02-22 10.73 11.06 10.66 11.06 +3.08% 49,305 53,797,310
2024-02-21 10.18 11.19 10.15 10.73 +3.07% 75,217 80,907,657
2024-02-20 10.35 10.5 9.94 10.41 -0.76% 64,877 66,630,381
2024-02-19 9.73 10.9 9.68 10.49 +3.25% 97,500 99,088,341
2024-02-08 9.73 10.16 8.9 10.16 +9.96% 72,734 69,599,269
2024-02-07 10.3 10.3 9.16 9.24 -9.23% 76,301 72,508,881
2024-02-06 9.39 10.38 8.85 10.18 +3.56% 77,920 73,859,808
2024-02-05 10.84 10.92 9.83 9.83 -9.98% 38,855 38,863,377
2024-02-02 11.8 12.02 10.7 10.92 -8.16% 49,204 55,566,054
2024-02-01 11.97 12.14 11.52 11.89 -0.67% 47,484 56,202,184
2024-01-31 12.55 12.98 11.9 11.97 -6.7% 60,910 75,596,926
2024-01-30 13.73 13.79 12.83 12.83 -7.23% 62,059 81,824,416
2024-01-29 14.71 14.71 13.82 13.83 -6.05% 79,804 112,841,661
2024-01-26 15.26 15.86 14.68 14.72 -3.54% 102,839 155,115,160
2024-01-25 15.6 15.9 14.59 15.26 -1.74% 126,970 192,942,497
2024-01-24 15.1 16.18 15.1 15.53 +0.19% 143,888 225,557,419
2024-01-23 14.57 16.12 14.49 15.5 -3.73% 161,695 242,716,136
2024-01-22 16.1 16.72 16.1 16.1 -10.01% 123,577 199,591,161
2024-01-19 21.5 21.68 17.89 17.89 -10.01% 276,217 513,053,079
2024-01-18 18.73 19.88 18.12 19.88 +10.02% 234,437 454,961,030
2024-01-12 18.07 18.07 18.07 18.07 +9.98% 34,603 62,526,718
2024-01-11 15 16.43 14.88 16.43 +9.97% 40,259 64,929,212
2024-01-10 15.03 15.23 14.86 14.94 -0.99% 10,302 15,474,354
2024-01-09 14.79 15.17 14.79 15.09 +2.03% 9,631 14,456,401
2024-01-08 15.19 15.19 14.79 14.79 -1.33% 10,879 16,243,168
2024-01-05 15.18 15.35 14.92 14.99 -1.25% 9,838 14,871,787
2024-01-04 15.03 15.32 15.03 15.18 +0.53% 10,872 16,514,371
2024-01-03 15.26 15.3 14.9 15.1 -1.44% 16,449 24,811,325
2024-01-02 14.69 15.48 14.69 15.32 +4.29% 25,006 38,096,550

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

чзСцБТшВбф╗╜ 300340

2022-2023两年

чжПцШХш╜пф╗╢ 688095

近期数据

ф╕нхЫ╜щУЭф╕Ъ 601600

近三个月

хНОчзжчзСцКА 688281

2022-2023两年

ф╕нхЫ╜щУБчЙй 000927

近半年

чИ▒хНЪхМ╗чЦЧ 688050

2024年一季度

хоЭф╕╜ш┐к 300905

近半年

хЖахЯОцЦ░цЭР 600067

2023年全年

ца╝чзСх╛о 688728

2024年至今

цЧащФбщУ╢шбМ 600908

2022-2023两年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
5G通信
数字经济
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近三个月
虚拟现实
区块链

ч╜Схо┐чзСцКА (300017)

近半年

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