хЕЛцЭецЬ║чФ╡ 603960

数据更新至:

添加到对比分析

21.49 -1.92%

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

21.49
-1.92% -0.42
21.8
开盘价
22.35
最高价
21.23
最低价
123,457
成交量
数据更新至: 2025-03-25

技术指标

23.27
MA5 (5日均线)
23.08
MA10 (10日均线)
22.30
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 21.8 22.35 21.23 21.49 -1.92% 123,457 268,661,287
2025-03-24 23.27 23.38 21.22 21.91 -7.08% 304,847 669,112,854
2025-03-21 25.2 25.32 23.52 23.58 -6.54% 376,994 912,383,670
2025-03-20 24.11 26.53 23.29 25.23 +4.6% 600,907 1,485,270,854
2025-03-19 24.54 24.96 23.41 24.12 +0.25% 408,760 988,822,654
2025-03-18 24.81 25.49 23.85 24.06 -3.02% 549,485 1,350,958,381
2025-03-17 23.18 24.81 23.16 24.81 +10.02% 540,677 1,322,884,045
2025-03-14 21.15 23.18 20.86 22.55 +6.47% 236,530 524,400,628
2025-03-13 21.9 21.94 20.95 21.18 -3.29% 103,583 220,635,335
2025-03-12 22.3 22.53 21.88 21.9 -0.95% 120,833 267,698,541
2025-03-11 21.81 22.28 21.81 22.11 -1.25% 105,841 233,230,219
2025-03-10 21.6 22.47 21.58 22.39 +3.23% 194,885 432,540,589
2025-03-07 22.17 22.17 21.53 21.69 -1.68% 116,797 254,919,355
2025-03-06 21.97 22.3 21.72 22.06 +1.38% 191,817 423,500,334
2025-03-05 21.73 22 21.34 21.76 -0.14% 202,630 437,614,631
2025-03-04 19.67 21.79 19.62 21.79 +9.99% 152,332 321,211,931
2025-03-03 20.28 20.44 19.63 19.81 -1.44% 88,453 177,270,022
2025-02-28 21.49 21.49 20.05 20.1 -6.64% 127,196 262,557,633
2025-02-27 21.81 21.98 21.19 21.53 -1.87% 138,655 298,410,204
2025-02-26 21.25 22.47 21.15 21.94 +3.39% 209,743 458,668,983
2025-02-25 20.64 21.45 20.57 21.22 +1.43% 122,250 259,514,071
2025-02-24 20.98 21.1 20.51 20.92 +0.1% 93,599 195,279,020
2025-02-21 21.04 21.12 20.74 20.9 -0.29% 104,517 218,390,187
2025-02-20 20.73 21.29 20.56 20.96 +1.11% 130,200 272,737,121
2025-02-19 19.9 20.75 19.88 20.73 +4.12% 153,589 315,632,792
2025-02-18 20.2 20.5 19.86 19.91 -1.44% 94,939 191,670,790
2025-02-17 19.85 20.29 19.82 20.2 +1.05% 62,887 126,677,775
2025-02-14 20 20.25 19.9 19.99 -0.65% 57,087 114,401,368
2025-02-13 20.41 20.51 20.08 20.12 -1.47% 77,172 156,770,303
2025-02-12 19.97 20.51 19.9 20.42 +2.1% 94,666 191,956,538
2025-02-11 20.3 20.33 19.98 20 -1.23% 59,588 119,689,301
2025-02-10 20.19 20.27 19.92 20.25 +0.25% 76,107 153,101,028
2025-02-07 20.24 20.45 19.92 20.2 +0.1% 99,568 201,565,065
2025-02-06 19.55 20.29 19.33 20.18 +3.17% 93,670 187,119,066
2025-02-05 19.01 19.77 18.91 19.56 +4.04% 77,053 149,603,556
2025-01-27 19.44 19.53 18.8 18.8 -2.69% 54,498 103,891,786
2025-01-24 19.2 19.37 19.05 19.32 +0.1% 58,831 113,323,231
2025-01-23 19.6 19.89 19.3 19.3 -0.41% 65,081 127,847,208
2025-01-22 19.56 19.78 19.3 19.38 -1.82% 60,722 118,558,520
2025-01-21 19.45 20 19.22 19.74 +2.44% 100,628 196,990,724
2025-01-20 19.3 19.52 19.01 19.27 +1% 53,669 103,465,331
2025-01-17 19.1 19.26 18.93 19.08 -0.1% 44,358 84,807,284
2025-01-16 19.2 19.48 18.83 19.1 -0.1% 56,914 109,069,599
2025-01-15 19.26 19.38 19.1 19.12 -0.73% 55,215 106,122,987
2025-01-14 18.49 19.27 18.34 19.26 +5.82% 98,550 186,941,254
2025-01-13 17.96 18.46 17.69 18.2 -0.38% 47,144 85,329,293
2025-01-10 18.56 19.11 18.27 18.27 -2.46% 74,536 139,766,222
2025-01-09 18.38 18.83 18.37 18.73 +1.52% 64,646 120,309,932
2025-01-08 18.43 18.78 17.95 18.45 -0.86% 59,688 109,742,636
2025-01-07 18.1 18.63 18 18.61 +2.93% 52,691 96,294,060
2025-01-06 17.99 18.28 17.53 18.08 +0.06% 58,349 105,045,296
2025-01-03 19.21 19.54 18.01 18.07 -5.89% 83,298 154,508,880
2025-01-02 19.93 20.2 19.02 19.2 -3.52% 78,174 153,259,643
2024-12-31 21.15 21.15 19.83 19.9 -6.04% 106,541 217,014,980
2024-12-30 21 21.55 20.91 21.18 -0.09% 60,166 127,653,812
2024-12-27 22.25 22.25 21.15 21.2 -5.15% 133,060 289,282,969
2024-12-26 22.58 22.68 22.2 22.35 -1.46% 106,336 238,130,039
2024-12-25 22.49 22.91 21.6 22.68 +0.76% 147,468 330,682,510
2024-12-24 21.79 22.51 21.68 22.51 +3.3% 143,382 318,448,079
2024-12-23 21.29 23 20.92 21.79 +1.02% 148,893 327,472,114
2024-12-20 21.41 21.83 21.25 21.57 +1.03% 64,045 137,799,468
2024-12-19 20.66 21.43 20.66 21.35 +1.62% 67,333 142,434,857
2024-12-18 21.12 21.27 20.85 21.01 -0.1% 61,517 129,721,559
2024-12-17 21.46 21.68 20.99 21.03 -2.64% 77,163 164,040,577
2024-12-16 22.17 22.2 21.43 21.6 -2.57% 95,482 207,491,175
2024-12-13 22.96 22.96 22.13 22.17 -3.57% 99,118 223,011,279
2024-12-12 23.09 23.14 22.61 22.99 -0.43% 101,255 231,425,534
2024-12-11 23.39 23.48 22.77 23.09 -1.16% 110,727 254,949,452
2024-12-10 23.7 24 23.04 23.36 +1.96% 200,045 471,467,804
2024-12-09 23.2 23.35 22.79 22.91 -1.21% 100,760 231,684,576
2024-12-06 23.28 23.64 22.8 23.19 -1.7% 203,971 470,790,903
2024-12-05 22.2 24.4 22.2 23.59 +6.31% 299,247 696,146,782
2024-12-04 21.79 22.63 21.75 22.19 +0.86% 132,835 296,194,474
2024-12-03 21.78 22.25 21.75 22 +0.18% 88,592 194,955,674
2024-12-02 21.7 22.3 21.66 21.96 +2% 104,197 228,464,871
2024-11-29 20.84 21.8 20.71 21.53 +3.36% 117,803 250,933,224
2024-11-28 21 21.24 20.8 20.83 -1.79% 74,782 157,135,838
2024-11-27 20.93 21.22 20.24 21.21 +1.34% 83,788 173,414,090
2024-11-26 21.25 21.61 20.89 20.93 -2.65% 72,217 153,166,344
2024-11-25 21.29 21.69 20.72 21.5 +1.13% 101,819 215,011,372
2024-11-22 22.54 22.65 21.26 21.26 -5.93% 117,854 258,704,597
2024-11-21 23 23.01 22.23 22.6 -1.74% 108,149 244,441,550
2024-11-20 22.51 23.07 22.45 23 +2.18% 149,686 340,548,752
2024-11-19 21.63 22.6 21.45 22.51 +4.75% 160,893 357,709,235
2024-11-18 22.86 23.11 21.26 21.49 -5.99% 132,679 292,544,931
2024-11-15 23.88 24.15 22.55 22.86 -5.22% 161,842 377,203,480
2024-11-14 24.13 24.5 23.43 24.12 0% 170,579 408,942,404
2024-11-13 24.52 24.99 23.82 24.12 -2.39% 163,525 397,006,121
2024-11-12 25.27 25.27 24.3 24.71 -3.85% 302,665 752,037,125
2024-11-11 24.28 26.71 23.77 25.7 +5.85% 471,555 1,178,219,792
2024-11-08 23.74 25 23.4 24.28 +3.1% 346,516 841,149,466
2024-11-07 23.36 23.81 22.8 23.55 +0.68% 205,485 479,536,765
2024-11-06 24.29 24.49 23.27 23.39 -3.59% 329,586 783,401,571
2024-11-05 24.09 24.74 23.57 24.26 -0.33% 415,124 998,713,849
2024-11-04 22.5 25 22.48 24.34 +3.31% 384,376 926,123,814
2024-11-01 22.9 25.67 22.65 23.56 +0.9% 488,618 1,174,385,290
2024-10-31 23.66 24.76 22.6 23.35 +3.73% 722,955 1,716,360,999
2024-10-30 20.2 22.51 19.67 22.51 +10.02% 489,209 1,043,731,906
2024-10-29 20.36 21.38 19.59 20.46 +0.79% 284,183 575,995,078
2024-10-28 19.92 20.35 19.72 20.3 +2.47% 212,202 425,845,915
2024-10-25 19.68 19.97 19.55 19.81 +1.17% 150,337 297,230,289
2024-10-24 19.49 19.95 19.4 19.58 +0.31% 154,451 303,587,186
2024-10-23 19.6 19.89 19.28 19.52 -0.56% 163,581 321,583,664
2024-10-22 19.12 19.88 19.1 19.63 +1.71% 157,434 307,708,250
2024-10-21 19.35 19.47 19.02 19.3 +0.78% 167,824 323,123,573
2024-10-18 18.31 19.38 18.26 19.15 +3.79% 163,488 311,256,603
2024-10-17 18.69 18.96 18.4 18.45 -0.7% 91,684 171,751,757
2024-10-16 18.3 18.73 18.21 18.58 +0.05% 75,019 138,714,408
2024-10-15 18.93 19.14 18.56 18.57 -2.77% 104,902 197,860,503
2024-10-14 18.49 19.15 18.11 19.1 +4.2% 129,933 243,688,153
2024-10-11 19.38 19.38 18.1 18.33 -5.12% 115,683 215,670,791
2024-10-10 19.6 20.1 19.01 19.32 -1.43% 140,011 274,308,022
2024-10-09 21.19 21.19 19.59 19.6 -8.96% 227,068 462,715,710
2024-10-08 22.56 22.59 20.41 21.53 +4.82% 357,667 771,413,910
2024-09-30 19.63 20.66 19.02 20.54 +8.56% 309,035 618,254,118
2024-09-27 18.3 18.93 18.2 18.92 +4.53% 120,196 223,789,880
2024-09-26 17.5 18.1 17.46 18.1 +2.84% 109,971 196,613,857
2024-09-25 17.45 18.13 17.45 17.6 +1.15% 135,947 241,988,648
2024-09-24 16.99 17.4 16.75 17.4 +2.9% 99,414 170,666,561
2024-09-23 16.87 17.1 16.64 16.91 +0.83% 45,400 76,567,259
2024-09-20 17.16 17.16 16.65 16.77 -1% 44,724 75,187,185
2024-09-19 16.7 17.06 16.55 16.94 +1.56% 56,295 95,028,661
2024-09-18 16.61 16.8 16.33 16.68 +0.48% 42,816 70,962,345
2024-09-13 17.11 17.12 16.6 16.6 -2.41% 51,021 85,742,086
2024-09-12 17.32 17.49 17.01 17.01 -1.79% 55,987 96,680,179
2024-09-11 17.29 17.52 17.15 17.32 -0.46% 58,017 100,543,252
2024-09-10 17 17.49 16.79 17.4 +1.99% 74,141 127,131,614
2024-09-09 16.85 17.16 16.8 17.06 +0.41% 42,357 72,039,915
2024-09-06 17.37 17.38 16.98 16.99 -2.19% 52,139 89,296,277
2024-09-05 17.25 17.52 17.21 17.37 +0.35% 63,682 110,499,662
2024-09-04 17.1 17.5 16.88 17.31 +0.76% 77,625 133,486,603
2024-09-03 16.91 17.36 16.84 17.18 +2.02% 53,076 90,828,441
2024-09-02 17.49 17.58 16.82 16.84 -3.55% 70,962 121,819,445
2024-08-30 17.11 17.69 17.08 17.46 +1.87% 91,238 159,557,143
2024-08-29 16.77 17.26 16.6 17.14 +2.15% 73,526 125,347,919
2024-08-28 16.86 17.02 16.72 16.78 -0.06% 54,848 92,323,470
2024-08-27 17.16 17.2 16.73 16.79 -2.89% 76,573 129,270,582
2024-08-26 17.11 17.29 16.98 17.29 +1.11% 57,246 98,455,777
2024-08-23 17.24 17.38 17 17.1 -1.16% 76,502 131,536,711
2024-08-22 17.8 17.92 17.25 17.3 -3.57% 92,994 163,036,860
2024-08-21 17.77 18.05 17.77 17.94 +1.18% 70,909 127,013,267
2024-08-20 17.9 17.97 17.56 17.73 -0.95% 83,549 147,928,286
2024-08-19 18.17 18.4 17.89 17.9 -2.56% 98,383 177,877,932
2024-08-16 18.61 18.66 18.37 18.37 -0.92% 79,215 146,748,210
2024-08-15 18.36 18.71 18.01 18.54 +0.71% 103,372 190,582,502
2024-08-14 18.77 18.77 18.4 18.41 -1.76% 81,209 150,436,663
2024-08-13 18.65 18.76 18.36 18.74 +0.64% 78,626 145,944,625
2024-08-12 19.29 19.29 18.5 18.62 -3.57% 120,737 226,277,268
2024-08-09 20.08 20.19 19.31 19.31 -3.83% 171,833 338,033,014
2024-08-08 21.15 21.3 19.83 20.08 -5.33% 264,444 535,334,659
2024-08-07 22.08 22.29 21.14 21.21 -2.62% 409,746 890,201,650
2024-08-06 20.34 21.78 20.2 21.78 +10% 254,195 540,475,091
2024-08-05 20.55 20.86 19.8 19.8 -4.39% 149,684 303,644,094
2024-08-02 21.35 21.59 20.63 20.71 -4.61% 227,705 479,492,899
2024-08-01 21.01 22.95 21.01 21.71 +1.97% 340,284 746,957,685
2024-07-31 21.48 22.2 21.16 21.29 +1.62% 358,694 771,797,235
2024-07-30 20.5 21.27 20.03 20.95 +2.34% 240,488 500,678,420
2024-07-29 20.09 20.7 19.82 20.47 +1.94% 118,442 240,649,063
2024-07-26 19.26 20.36 19.26 20.08 +4.26% 121,893 242,395,043
2024-07-25 19.21 19.65 18.93 19.26 +0.36% 74,929 144,587,595
2024-07-24 19.77 20.05 19.18 19.19 -3.71% 90,474 176,663,893
2024-07-23 20.39 20.79 19.92 19.93 -2.64% 97,068 197,880,804
2024-07-22 20.27 20.65 20.1 20.47 +1.04% 80,935 165,266,003
2024-07-19 19.6 20.46 19.51 20.26 +2.22% 116,151 233,817,873
2024-07-18 19.96 19.98 19.21 19.82 -0.9% 122,209 238,835,297
2024-07-17 20.8 20.8 20 20 -3.15% 96,821 195,652,851
2024-07-16 20.66 20.85 20.17 20.65 +1.03% 102,843 210,986,628
2024-07-15 20.74 21.29 20.34 20.44 -1.26% 129,762 268,440,930
2024-07-12 20.76 21.07 20.57 20.7 -0.77% 108,824 225,911,631
2024-07-11 20.5 20.86 20.4 20.86 +3.47% 118,477 245,386,799
2024-07-10 20.35 20.61 20.13 20.16 -1.22% 90,071 183,182,930
2024-07-09 19.85 20.45 19.41 20.41 +3.55% 141,747 283,878,219
2024-07-08 20.1 20.28 19.66 19.71 -3.62% 114,623 228,207,871
2024-07-05 19.9 21.23 19.55 20.45 +2.71% 196,846 402,609,470
2024-07-04 20.04 20.92 19.91 19.91 -0.25% 150,245 306,428,624
2024-07-03 20.44 20.6 19.9 19.96 -2.49% 93,894 189,046,585
2024-07-02 20.9 21.04 20.34 20.47 -2.15% 94,919 195,667,315
2024-07-01 20.93 21.1 20.47 20.92 -0.85% 87,587 181,994,589
2024-06-28 20.69 21.4 20.53 21.1 +2.33% 148,400 313,182,083
2024-06-27 21.21 21.33 20.57 20.62 -3.6% 138,884 290,046,972
2024-06-26 20.88 21.42 20.45 21.39 +1.18% 243,841 513,019,295
2024-06-25 20.31 22.36 20.31 21.14 +3.98% 337,481 723,038,496
2024-06-24 21 21.14 20.32 20.33 -3.05% 79,121 163,071,558
2024-06-21 21.3 21.34 20.9 20.97 -1.73% 70,724 149,126,557
2024-06-20 22.19 22.25 21.32 21.34 -4.09% 106,034 230,110,256
2024-06-19 22.7 22.96 22.25 22.25 -1.94% 79,020 177,650,939
2024-06-18 22.49 22.91 22.39 22.69 +0.89% 82,807 187,768,616
2024-06-17 22.51 22.87 22.31 22.49 +0.36% 110,244 248,822,505
2024-06-14 22.4 22.52 21.91 22.41 +0.72% 90,770 202,228,680
2024-06-13 22.23 22.66 22.1 22.25 -0.4% 80,434 179,893,216
2024-06-12 21.8 22.4 21.7 22.34 +1.92% 91,350 203,100,471
2024-06-11 21.5 21.94 21.08 21.92 +1.48% 72,276 156,126,196
2024-06-07 21.8 22 21.31 21.6 +0.23% 80,927 174,916,299
2024-06-06 22.8 22.8 21.43 21.55 -3.88% 148,678 324,296,202
2024-06-05 22.75 23.04 22.42 22.42 -1.88% 83,275 189,047,479
2024-06-04 22.92 22.95 22.27 22.85 -0.09% 120,464 271,885,409
2024-06-03 23.47 23.65 22.51 22.87 -2.31% 132,908 306,868,763
2024-05-31 23.3 23.69 23.3 23.41 +0.52% 102,289 240,291,589
2024-05-30 23.19 23.51 22.85 23.29 -0.09% 87,309 203,066,309
2024-05-29 23.38 23.5 23.1 23.31 0% 78,196 182,095,389
2024-05-28 23.7 23.82 23.17 23.31 -1.4% 97,592 228,516,053
2024-05-27 22.92 23.65 22.61 23.64 +3.14% 121,987 282,956,984
2024-05-24 23.46 23.47 22.86 22.92 -2.34% 142,935 329,690,207
2024-05-23 24.28 24.49 23.46 23.47 -4.59% 172,512 411,281,229
2024-05-22 24.44 25.6 24.43 24.6 +0.74% 215,283 535,778,766
2024-05-21 24.59 24.89 24.23 24.42 -0.65% 122,265 299,453,026
2024-05-20 24.15 24.61 24.12 24.58 +1.4% 140,340 342,966,763
2024-05-17 23.91 24.26 23.68 24.24 +0.96% 126,547 304,749,683
2024-05-16 23.99 24.38 23.92 24.01 +0.67% 124,770 300,836,066
2024-05-15 24.18 24.37 23.7 23.85 -0.96% 102,543 246,395,421
2024-05-14 23.8 24.15 23.73 24.08 +1.82% 134,807 323,132,813
2024-05-13 24.67 24.68 23.57 23.65 -4.17% 192,536 459,343,278
2024-05-10 26.12 26.47 24.5 24.68 -5.08% 293,559 734,837,768
2024-05-09 25.59 27.21 25.57 26 +0.23% 322,633 856,227,290
2024-05-08 27.3 27.3 25.39 25.94 -8.05% 421,453 1,101,529,028
2024-05-07 27.21 29.67 27.09 28.21 +3.83% 446,407 1,267,715,451
2024-05-06 26.75 27.75 26.6 27.17 -0.07% 296,118 801,249,615
2024-04-30 27.29 28.26 26.13 27.19 +1.46% 485,232 1,316,958,777
2024-04-29 25.73 27.15 25.72 26.8 +5.18% 310,514 821,719,423
2024-04-26 24.56 25.55 24.5 25.48 +3.75% 241,727 608,611,414
2024-04-25 25.75 25.78 24.1 24.56 -4.21% 268,163 666,633,974
2024-04-24 24.99 25.73 24.89 25.64 +2.4% 180,065 458,269,996
2024-04-23 24.88 25.55 24.83 25.04 +0.64% 134,289 337,524,709
2024-04-22 24.68 25.35 24.26 24.88 +0.28% 150,115 374,523,151
2024-04-19 25.67 25.7 24.66 24.81 -1.82% 198,040 495,913,895
2024-04-18 24.7 25.98 24.52 25.27 +0.68% 269,308 688,589,669
2024-04-17 23.17 25.74 23.17 25.1 +1.21% 339,792 841,338,431
2024-04-16 24.8 25.2 24.8 24.8 -10.01% 89,116 221,136,580
2024-04-15 29.01 29.3 27.56 27.56 -9.99% 74,477 208,097,260
2024-04-12 30.12 31.49 29.71 30.62 +2.1% 358,549 1,102,669,230
2024-04-11 29.61 30.78 29.4 29.99 +0.03% 270,510 814,491,041
2024-04-10 28.98 31 28.75 29.98 +3.31% 336,183 1,006,598,820
2024-04-09 29.3 29.92 28.78 29.02 +0.76% 204,286 599,445,562
2024-04-08 28.4 29.34 28.39 28.8 -0.35% 173,751 502,753,463
2024-04-03 29.7 30.22 28.76 28.9 -2.5% 226,561 668,966,832
2024-04-02 31.32 31.33 29 29.64 -4.48% 278,500 833,807,771
2024-04-01 30.61 31.27 30.48 31.03 0% 228,469 706,254,580
2024-03-29 29.99 31.1 28.93 31.03 +2.92% 367,696 1,109,063,332
2024-03-28 29.79 30.66 29.33 30.15 +1.21% 271,251 815,647,881
2024-03-27 31.29 31.91 29.13 29.79 -5.25% 373,456 1,143,277,138
2024-03-26 30.8 31.46 30.58 31.44 +2.81% 290,379 900,488,755
2024-03-25 32.98 33.38 30.35 30.58 -9.2% 474,014 1,501,787,907
2024-03-22 35.96 36.49 33.53 33.68 -4.26% 449,600 1,579,123,039
2024-03-21 36.4 37.72 34.71 35.18 -6.63% 532,334 1,927,964,066
2024-03-20 36.78 38.18 35.51 37.68 +1.62% 589,113 2,183,488,110
2024-03-19 35.29 38.23 35.11 37.08 +4.75% 619,773 2,277,717,330
2024-03-18 33.99 35.5 33.5 35.4 +2.4% 416,436 1,453,919,102
2024-03-15 34.8 36.4 33.99 34.57 -1.28% 460,098 1,620,677,326
2024-03-14 36.53 37.46 33.6 35.02 -6.06% 580,512 2,065,599,346
2024-03-13 35.04 37.79 34.6 37.28 +5.76% 616,655 2,246,529,456
2024-03-12 34.27 35.95 34.25 35.25 +1.67% 456,766 1,604,001,587
2024-03-11 34.95 35.49 34.4 34.67 -0.72% 452,695 1,577,135,926
2024-03-08 34.7 35.9 34.45 34.92 -8.78% 622,658 2,171,341,120
2024-03-07 43.28 43.28 38.28 38.28 -9.99% 705,135 2,786,125,547
2024-03-06 39.56 42.53 38.46 42.53 +10.01% 760,526 3,077,617,945
2024-03-05 37.45 40.64 37.39 38.66 +2.28% 767,635 2,993,991,696
2024-03-04 36.6 38.89 34.5 37.8 +0.72% 639,501 2,363,349,948
2024-03-01 36.5 39.39 35.92 37.53 +2.82% 768,163 2,878,511,292
2024-02-29 33.26 36.83 33.26 36.5 -1.16% 705,442 2,462,127,409
2024-02-28 43.48 44.73 36.93 36.93 -9.99% 764,150 3,079,896,792
2024-02-27 39.51 41.03 38.5 41.03 +10% 512,199 2,056,599,670
2024-02-26 37.3 37.3 37.3 37.3 +10% 16,787 62,617,226
2024-02-23 33.91 33.91 33.91 33.91 +9.99% 29,413 99,738,669
2024-02-22 30.83 30.83 30.83 30.83 +9.99% 47,247 145,662,994
2024-02-21 28.03 28.03 27.51 28.03 +10.01% 264,798 741,799,248
2024-02-20 25.48 25.48 25.48 25.48 +10.02% 12,417 31,639,280
2024-02-19 23.16 23.16 23.16 23.16 +10.02% 39,256 90,916,618
2024-02-08 20 21.05 19.77 21.05 +9.98% 547,982 1,140,679,259
2024-02-07 19.14 19.14 19.14 19.14 +10% 37,448 71,675,549
2024-02-06 17.4 17.4 17.4 17.4 +9.99% 85,887 149,443,798
2024-02-05 15.82 15.82 15.82 15.82 +10.01% 68,514 108,389,006
2024-02-02 14.38 14.38 13.94 14.38 +10.02% 177,528 254,950,073
2024-02-01 11.85 13.07 11.65 13.07 +10.02% 81,843 103,132,025
2024-01-31 12.43 12.53 11.75 11.88 -4.27% 67,593 81,409,631
2024-01-30 12.62 13.1 12.41 12.41 -1.82% 59,888 76,379,318
2024-01-29 12.63 13.2 12.54 12.64 -1.71% 98,936 127,017,797
2024-01-26 13.05 13.8 12.79 12.86 -2.43% 136,018 177,833,579
2024-01-25 12 13.18 11.9 13.18 +10.02% 132,872 169,564,788
2024-01-24 11.64 12 11.3 11.98 +3.72% 48,356 56,452,636
2024-01-23 11.6 11.65 11.36 11.55 -0.6% 41,217 47,477,815
2024-01-22 12.56 12.56 11.51 11.62 -7.48% 51,317 61,535,387
2024-01-19 12.68 12.85 12.55 12.56 -1.18% 24,754 31,364,168
2024-01-18 12.53 12.79 12.33 12.71 +0.08% 47,398 59,685,387
2024-01-17 13.03 13.08 12.67 12.7 -3.05% 30,052 38,611,452
2024-01-16 13.17 13.25 12.9 13.1 -0.53% 38,023 49,644,237
2024-01-15 13.39 13.4 13.05 13.17 -2.3% 40,627 53,676,688
2024-01-12 13.77 13.93 13.48 13.48 -2.46% 52,728 72,043,110
2024-01-11 13.6 13.9 13.51 13.82 +1.02% 43,332 59,417,467
2024-01-10 13.82 13.98 13.55 13.68 -1.37% 40,849 56,125,691
2024-01-09 13.82 14.19 13.74 13.87 +1.09% 41,858 58,394,320
2024-01-08 14 14.05 13.71 13.72 -2% 39,823 55,069,584
2024-01-05 14.25 14.48 13.93 14 -1.75% 41,766 59,235,642
2024-01-04 14.56 14.56 14.19 14.25 -2.33% 42,612 61,009,944
2024-01-03 14.73 14.79 14.4 14.59 -1.42% 50,499 73,604,237
2024-01-02 14.85 14.98 14.61 14.8 -0.47% 57,163 84,794,722

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

хЖацШКчФЯчЙй 300238

2024年至今

хНОхоЭшВбф╗╜ 300741

2024年一季度

шгХхЕ┤шВбф╗╜ 300305

2022-2023两年

ц░СчФЯщУ╢шбМ 600016

2024年一季度

х╣┐хдзчЙ╣цЭР 688186

2024年至今

ф║мц║РчОпф┐Э 688096

2024年一季度

ф╕ЙцЯПчбХ 001300

2024年至今

хКЫщ╝ОхЕЙчФ╡ 605118

近期数据

цгощЬ╕ф╝ацДЯ 300701

2024年一季度

хЕ┤ф╕ЪшпБхИ╕ 601377

近半年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
智能制造
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
AI人工智能
数字经济

хНОшГЬхдйцИР (600410)

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