чЩ╛щ╛ЩхИЫхЫн 605016

数据更新至:

添加到对比分析

21.83 +5.71%

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

21.83
+5.71% +1.18
20.01
开盘价
22.16
最高价
20.01
最低价
134,057
成交量
数据更新至: 2025-03-25

技术指标

19.96
MA5 (5日均线)
19.31
MA10 (10日均线)
18.82
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 20.01 22.16 20.01 21.83 +5.71% 134,057 287,170,142
2025-03-24 18.9 20.81 18.75 20.65 +9.14% 155,727 317,206,361
2025-03-21 19 19.2 18.65 18.92 -0.73% 28,118 53,079,795
2025-03-20 19.19 19.54 18.95 19.06 -1.55% 35,994 69,190,103
2025-03-19 19.15 19.68 18.9 19.36 +0.68% 51,197 99,066,515
2025-03-18 18.4 19.35 18.35 19.23 +4.57% 73,511 139,847,386
2025-03-17 18.58 18.72 18.25 18.39 -0.16% 31,431 58,160,903
2025-03-14 18.34 18.64 17.71 18.42 -2.02% 50,238 92,137,030
2025-03-13 18.23 18.8 18.22 18.8 +2.23% 38,314 71,090,958
2025-03-12 18.46 18.55 18.21 18.39 -0.05% 17,303 31,765,531
2025-03-11 18.31 18.4 17.85 18.4 -0.38% 28,220 51,196,697
2025-03-10 18.78 18.78 18.23 18.47 -1.65% 25,180 46,427,097
2025-03-07 18.31 18.88 18.15 18.78 +2.62% 43,307 80,625,888
2025-03-06 17.94 18.55 17.94 18.3 +1.44% 48,157 88,469,704
2025-03-05 17.97 18.06 17.67 18.04 +0.28% 32,439 57,847,946
2025-03-04 17.88 18.05 17.82 17.99 -0.06% 27,490 49,212,536
2025-03-03 18.3 18.57 17.84 18 -1.8% 44,554 81,270,492
2025-02-28 18.47 18.92 18.29 18.33 -0.81% 49,336 91,829,276
2025-02-27 18.7 18.74 18.27 18.48 -0.65% 31,543 58,163,515
2025-02-26 18.38 18.75 18.29 18.6 +0.76% 38,312 70,787,303
2025-02-25 19.05 19.05 18.37 18.46 -3.1% 42,826 79,966,685
2025-02-24 18.96 19.65 18.7 19.05 +0.74% 62,229 118,371,592
2025-02-21 19.39 19.43 18.8 18.91 -2.53% 49,450 94,068,871
2025-02-20 19.27 19.56 19.09 19.4 0% 45,770 88,554,754
2025-02-19 19.26 20 19.12 19.4 +0.88% 92,667 181,782,995
2025-02-18 19.62 19.72 19.1 19.23 -2.29% 67,025 130,352,400
2025-02-17 18.5 19.72 18.49 19.68 +6.32% 123,947 238,196,663
2025-02-14 18.51 18.68 18.24 18.51 -0.22% 66,496 122,720,044
2025-02-13 18.96 19.21 18.5 18.55 -3.18% 128,448 241,084,158
2025-02-12 18.59 19.53 18.26 19.16 +4.93% 191,992 361,997,833
2025-02-11 17.13 18.26 17.13 18.26 +10% 184,960 331,000,127
2025-02-10 16.69 16.69 16.45 16.6 -0.66% 39,457 65,275,051
2025-02-07 16.4 16.85 16.35 16.71 +1.27% 51,437 85,450,646
2025-02-06 16.47 16.51 16.16 16.5 +0.06% 40,639 66,599,293
2025-02-05 16.5 16.6 16.26 16.49 -0.06% 33,755 55,428,574
2025-01-27 16.9 17.18 16.5 16.5 -1.9% 36,469 61,240,614
2025-01-24 16.81 16.91 16.34 16.82 +0.12% 40,429 67,439,178
2025-01-23 16.98 17.23 16.75 16.8 -1% 67,082 113,913,100
2025-01-22 17.41 17.61 16.73 16.97 -2.36% 86,752 149,195,546
2025-01-21 17.52 17.73 17.18 17.38 -0.63% 127,055 221,917,016
2025-01-20 16.39 18 16.39 17.49 +6.91% 188,771 334,786,755
2025-01-17 16.18 16.47 16.12 16.36 +1.11% 32,204 52,475,892
2025-01-16 16.25 16.31 16.1 16.18 -0.12% 28,565 46,247,072
2025-01-15 16.17 16.29 16.03 16.2 -0.61% 30,588 49,472,588
2025-01-14 16.05 16.32 15.95 16.3 +1.56% 59,473 96,075,419
2025-01-13 17 17.01 16 16.05 -6.9% 67,807 110,607,494
2025-01-10 17.81 18.02 17.23 17.24 -3.85% 52,298 92,337,984
2025-01-09 17.88 18.08 17.7 17.93 -0.66% 65,819 117,847,149
2025-01-08 17.35 18.15 17.26 18.05 +2.21% 93,589 166,632,766
2025-01-07 17.55 17.67 17.02 17.66 0% 58,976 102,343,920
2025-01-06 17.67 17.8 16.9 17.66 -1.01% 75,895 132,078,066
2025-01-03 17.4 17.84 17.09 17.84 +2.53% 70,248 122,971,652
2025-01-02 16.72 17.44 16.55 17.4 +2.96% 65,424 112,208,976
2024-12-31 16.99 17.46 16.82 16.9 -0.41% 48,037 82,407,520
2024-12-30 16.92 17.3 16.75 16.97 -0.24% 28,806 49,221,043
2024-12-27 17.2 17.32 16.77 17.01 -1.45% 39,898 67,971,088
2024-12-26 17.25 17.38 16.8 17.26 0% 46,857 80,220,894
2024-12-25 17.36 17.67 16.92 17.26 -0.52% 26,695 46,078,751
2024-12-24 17.17 17.65 17.17 17.35 +1.11% 34,609 60,189,284
2024-12-23 17.8 17.8 17.1 17.16 -3.87% 46,892 81,833,167
2024-12-20 17.13 17.88 17.04 17.85 +2.94% 57,147 100,651,305
2024-12-19 16.25 17.48 16.19 17.34 +5.99% 72,721 124,205,744
2024-12-18 16.56 16.66 16.31 16.36 -1.68% 24,209 39,748,281
2024-12-17 16.56 17.19 16.26 16.64 +0.48% 42,557 70,909,143
2024-12-16 16.78 16.98 16.42 16.56 -1.31% 24,123 40,243,468
2024-12-13 17.4 17.42 16.72 16.78 -3.51% 42,971 72,534,441
2024-12-12 17.45 17.54 17.12 17.39 +1.1% 41,036 71,062,029
2024-12-11 16.52 17.29 16.52 17.2 +3.37% 42,717 72,829,422
2024-12-10 16.71 17.1 16.6 16.64 +1.96% 41,459 69,573,070
2024-12-09 16.46 16.63 16.24 16.32 -0.61% 22,456 36,831,602
2024-12-06 16.39 16.43 16.23 16.42 +0.18% 17,290 28,267,728
2024-12-05 16.3 16.46 16.19 16.39 +0.31% 13,420 21,930,865
2024-12-04 16.66 16.7 16.29 16.34 -1.8% 21,281 35,083,159
2024-12-03 16.71 16.8 16.46 16.64 -0.72% 20,734 34,540,195
2024-12-02 16.54 17.05 16.4 16.76 +1.39% 29,506 49,147,346
2024-11-29 16.22 16.57 16 16.53 +2.61% 24,313 39,894,224
2024-11-28 16.3 16.35 16.08 16.11 -1.47% 15,532 25,195,045
2024-11-27 16.17 16.35 15.77 16.35 +1.05% 19,175 30,938,564
2024-11-26 15.77 16.31 15.71 16.18 +2.34% 28,228 45,315,009
2024-11-25 16.13 16.3 15.66 15.81 -1.98% 40,715 64,829,790
2024-11-22 16.77 16.81 16.09 16.13 -3.76% 30,750 50,564,705
2024-11-21 17 17.05 16.64 16.76 -1.41% 24,447 41,089,354
2024-11-20 16.86 17.05 16.66 17 +1.74% 26,661 45,057,335
2024-11-19 16.78 16.85 16.53 16.71 +0.48% 22,120 36,972,740
2024-11-18 17.48 17.54 16.61 16.63 -4.26% 31,621 53,495,670
2024-11-15 17.5 17.69 17.35 17.37 -0.34% 21,825 38,240,432
2024-11-14 18.19 18.19 17.39 17.43 -3.81% 38,792 68,516,724
2024-11-13 18.43 18.55 17.8 18.12 -1.79% 32,120 58,258,875
2024-11-12 18.4 18.86 18.23 18.45 +0.6% 46,483 86,227,073
2024-11-11 18.6 18.7 18.11 18.34 -1.82% 49,552 90,765,962
2024-11-08 19.2 19.33 18.58 18.68 -1.94% 38,449 72,425,091
2024-11-07 17.51 19.16 17.45 19.05 +7.99% 63,481 117,393,505
2024-11-06 17.91 18.06 17.51 17.64 -1.51% 26,708 47,502,576
2024-11-05 17.84 18.02 17.63 17.91 +0.39% 28,458 50,775,588
2024-11-04 17.32 17.9 17.17 17.84 +3.48% 23,012 40,523,021
2024-11-01 17.57 17.86 17.15 17.24 -2.49% 18,336 31,883,998
2024-10-31 17.48 17.87 17.14 17.68 +0.8% 39,211 68,529,226
2024-10-30 17.9 18.02 17.2 17.54 -2.5% 35,931 63,028,955
2024-10-29 18.66 18.74 17.79 17.99 -3.33% 28,531 51,611,769
2024-10-28 18.8 18.95 18.49 18.61 -0.32% 20,565 38,320,039
2024-10-25 18.36 18.79 18.1 18.67 +1.69% 21,700 40,368,601
2024-10-24 18.07 18.54 18.07 18.36 +0.71% 14,259 26,152,361
2024-10-23 18.6 18.6 18.23 18.23 -1.99% 28,986 53,262,196
2024-10-22 18.44 19.03 18.26 18.6 +0.7% 19,026 35,407,383
2024-10-21 18.36 18.78 18.04 18.47 +0.87% 35,718 65,709,921
2024-10-18 17.57 18.65 17.44 18.31 +4.63% 41,080 74,178,330
2024-10-17 18 18.18 17.5 17.5 -1.8% 15,113 26,864,192
2024-10-16 17.7 18.2 17.58 17.82 -0.56% 19,769 35,336,295
2024-10-15 18.32 18.71 17.91 17.92 -2.82% 18,474 33,526,467
2024-10-14 18.71 18.8 18.06 18.44 -0.7% 23,030 42,499,375
2024-10-11 18.82 19.15 18.34 18.57 -0.43% 22,149 41,398,454
2024-10-10 18.51 19.42 18.31 18.65 +0.76% 33,224 62,455,796
2024-10-09 20.88 20.88 18.51 18.51 -10.01% 59,302 113,055,448
2024-10-08 21.97 21.97 19.56 20.57 +3% 75,277 156,776,481
2024-09-30 18.9 20 18.32 19.97 +9.85% 81,491 159,136,936
2024-09-27 17.75 18.36 17.46 18.18 +4.18% 26,566 47,501,527
2024-09-26 16.19 17.58 16.16 17.45 +6.53% 35,930 60,487,920
2024-09-25 16.89 17.15 16.27 16.38 -2.85% 34,814 58,181,118
2024-09-24 15.97 16.92 15.75 16.86 +6.44% 23,798 38,867,273
2024-09-23 16.3 16.48 15.76 15.84 -3% 16,214 25,992,576
2024-09-20 16.9 16.9 16.29 16.33 -3.83% 13,336 22,009,307
2024-09-19 16.25 16.99 16.07 16.98 +5.4% 25,623 42,681,722
2024-09-18 16.83 16.9 15.83 16.11 -4.28% 24,703 40,052,309
2024-09-13 17.11 17.39 16.8 16.83 -2.6% 12,789 21,727,317
2024-09-12 17.9 17.95 17.2 17.28 -2.87% 14,746 25,732,273
2024-09-11 17.66 17.99 17.45 17.79 +0.68% 19,345 34,375,815
2024-09-10 16.78 17.69 16.65 17.67 +5.3% 21,376 37,138,334
2024-09-09 16.64 16.94 16.57 16.78 +0.12% 10,263 17,247,135
2024-09-06 17.1 17.3 16.53 16.76 -3.01% 18,105 30,511,896
2024-09-05 16.66 17.38 16.57 17.28 +3.47% 15,376 26,247,311
2024-09-04 16.5 17.19 16.42 16.7 +0.06% 22,972 38,827,238
2024-09-03 15.9 16.8 15.86 16.69 +4.31% 27,200 44,570,540
2024-09-02 16.54 16.54 15.91 16 -3.38% 17,829 28,707,255
2024-08-30 16 16.77 15.93 16.56 +3.63% 29,027 47,882,736
2024-08-29 15 16.12 14.97 15.98 +5.69% 22,065 34,585,860
2024-08-28 14.83 15.2 14.63 15.12 +2.09% 14,007 20,979,363
2024-08-27 14.73 14.94 14.6 14.81 +0.82% 8,512 12,528,982
2024-08-26 14.54 14.83 14.54 14.69 +0.89% 7,415 10,910,271
2024-08-23 14.71 14.89 14.56 14.56 -1.36% 8,893 13,061,025
2024-08-22 15.08 15.08 14.71 14.76 -1.34% 14,474 21,418,882
2024-08-21 15.3 15.49 14.94 14.96 -2.09% 14,303 21,635,228
2024-08-20 15.76 15.94 15.23 15.28 -3.17% 15,739 24,308,699
2024-08-19 16.25 16.57 15.59 15.78 -2.89% 27,157 43,427,815
2024-08-16 15.35 16.6 15.17 16.25 +7.26% 36,253 58,140,621
2024-08-15 15.35 15.38 15.11 15.15 -1.37% 15,309 23,340,146
2024-08-14 15.67 15.75 15.32 15.36 -2.1% 9,983 15,425,910
2024-08-13 15.73 15.86 15.37 15.69 -0.63% 15,708 24,414,324
2024-08-12 15.76 16.13 15.73 15.79 -0.82% 11,312 17,969,426
2024-08-09 16.2 16.3 15.92 15.92 -1.55% 6,900 11,062,063
2024-08-08 16.06 16.28 15.72 16.17 +0.31% 12,221 19,602,837
2024-08-07 16.51 16.51 16.05 16.12 -2.24% 12,794 20,697,565
2024-08-06 16.13 16.58 16.13 16.49 +2.11% 8,684 14,240,794
2024-08-05 16.58 16.82 16.03 16.15 -2.3% 16,069 26,313,091
2024-08-02 16.54 16.92 16.48 16.53 -0.54% 10,230 17,093,121
2024-08-01 17 17.1 16.54 16.62 -2% 15,525 26,069,514
2024-07-31 16.37 17.1 16.14 16.96 +3.99% 17,114 28,770,350
2024-07-30 16.77 16.77 16.21 16.31 -2.68% 12,624 20,707,208
2024-07-29 17.3 17.3 16.7 16.76 -2.27% 9,987 16,858,531
2024-07-26 17.65 17.65 17.07 17.15 -0.87% 7,853 13,557,170
2024-07-25 17.39 17.58 17.05 17.3 +0.23% 11,692 20,192,723
2024-07-24 17.73 17.84 17 17.26 -2.65% 22,306 38,540,009
2024-07-23 18.38 18.45 17.6 17.73 -3.54% 15,151 27,252,924
2024-07-22 18.99 19.1 18.28 18.38 -3.01% 16,342 30,297,776
2024-07-19 19.13 19.13 18.78 18.95 -0.11% 12,006 22,761,390
2024-07-18 19.12 19.16 18.6 18.97 +0.37% 10,169 19,179,063
2024-07-17 19.2 19.21 18.83 18.9 -1.56% 8,537 16,204,926
2024-07-16 19.52 19.52 19.1 19.2 -1.03% 11,474 22,048,352
2024-07-15 19.72 19.81 19.22 19.4 -1.97% 10,754 20,893,505
2024-07-12 20.2 20.26 19.62 19.79 -2.37% 13,067 25,946,455
2024-07-11 20.04 20.5 19.84 20.27 +2.12% 19,097 38,628,754
2024-07-10 19.51 20.01 19.42 19.85 +2.43% 17,401 34,460,118
2024-07-09 19.11 19.49 18.89 19.38 +1.41% 14,727 28,273,821
2024-07-08 19.34 19.85 19.09 19.11 -1.65% 14,815 28,803,761
2024-07-05 19.32 19.46 19.08 19.43 +1.09% 18,995 36,543,874
2024-07-04 19.74 19.81 19.12 19.22 -3.08% 13,265 25,744,093
2024-07-03 20.05 20.26 19.66 19.83 -1.88% 15,354 30,550,380
2024-07-02 20.24 20.7 20 20.21 0% 14,677 29,869,250
2024-07-01 20.08 20.66 19.95 20.21 -0.79% 14,888 29,953,341
2024-06-28 20.25 20.6 20.18 20.37 +0.69% 19,182 39,084,673
2024-06-27 20.77 20.89 20.05 20.23 -2.6% 14,148 28,767,272
2024-06-26 20.55 20.92 20.49 20.77 +0.39% 9,824 20,350,870
2024-06-25 21 21.26 20.56 20.69 -1.62% 16,162 33,698,161
2024-06-24 21.61 21.93 20.94 21.03 -3.62% 14,586 31,076,738
2024-06-21 22 22.2 21.75 21.82 -0.91% 12,070 26,444,080
2024-06-20 22.27 22.47 22 22.02 -0.72% 7,779 17,226,217
2024-06-19 22.17 22.5 22.07 22.18 -0.05% 9,819 21,878,620
2024-06-18 22.19 22.33 22.03 22.19 -0.4% 9,097 20,171,602
2024-06-17 22.3 22.6 22.06 22.28 -0.54% 9,882 22,023,409
2024-06-14 23.28 23.28 22.3 22.4 -2.18% 12,997 29,339,917
2024-06-13 22.85 23.1 22.6 22.9 +0.22% 9,843 22,492,845
2024-06-12 22.69 23.38 22.69 22.85 -0.48% 9,768 22,525,718
2024-06-11 22.66 23.16 22.16 22.96 +2.23% 13,969 31,724,448
2024-06-07 22.15 22.74 22.15 22.46 +0.49% 13,881 31,049,485
2024-06-06 22.76 23 22.05 22.35 -25.08% 20,957 46,905,294
2024-06-05 29.99 30.26 29.76 29.83 -1.49% 9,575 28,707,806
2024-06-04 30.28 30.59 29.92 30.28 -0.82% 11,149 33,619,780
2024-06-03 30.84 30.98 30.22 30.53 -1.04% 9,723 29,741,804
2024-05-31 30 31.15 30 30.85 +2.8% 15,356 47,255,643
2024-05-30 29.96 30.49 29.83 30.01 -0.56% 9,909 29,873,909
2024-05-29 30.6 30.7 29.96 30.18 -1.37% 12,355 37,346,472
2024-05-28 30.52 30.86 30.52 30.6 -0.39% 10,571 32,444,768
2024-05-27 29.98 30.76 29.69 30.72 +2.95% 14,583 44,299,142
2024-05-24 30.12 30.15 29.51 29.84 +0.37% 9,942 29,676,137
2024-05-23 30.13 30.15 29.6 29.73 -1.33% 7,305 21,824,096
2024-05-22 30.13 30.46 29.93 30.13 -0.13% 7,324 22,126,448
2024-05-21 29.67 30.33 29.58 30.17 +0.73% 12,233 36,820,329
2024-05-20 30.47 30.5 29.42 29.95 -1.71% 17,758 53,014,046
2024-05-17 29.92 30.5 29.6 30.47 +2.08% 17,212 52,101,583
2024-05-16 29.52 30.13 29.52 29.85 +2.12% 18,881 56,325,541
2024-05-15 29.24 29.79 28.91 29.23 +0.45% 8,641 25,399,114
2024-05-14 29 29.36 28.8 29.1 +0.24% 9,784 28,489,167
2024-05-13 28.81 29.5 28.61 29.03 +0.03% 16,449 47,777,241
2024-05-10 28.5 29.91 28.5 29.02 +1.26% 24,610 72,224,769
2024-05-09 28.67 29.06 28.25 28.66 +1.24% 11,247 32,324,980
2024-05-08 28.73 28.87 28.02 28.31 -1.46% 12,965 36,970,729
2024-05-07 28.55 28.82 28.3 28.73 -0.14% 12,419 35,546,665
2024-05-06 27.9 28.79 27.87 28.77 +3.01% 15,990 45,395,741
2024-04-30 27.59 28.17 27.42 27.93 +0.54% 13,108 36,558,300
2024-04-29 26.32 27.85 26.31 27.78 +5.59% 22,140 60,789,365
2024-04-26 26.06 26.46 25.61 26.31 +1.19% 6,867 18,027,005
2024-04-25 26.23 26.5 25.95 26 -0.88% 5,311 13,892,688
2024-04-24 25.79 26.26 25.42 26.23 +2.22% 6,890 17,941,859
2024-04-23 25.6 25.96 25.33 25.66 -0.35% 4,944 12,655,684
2024-04-22 25.06 26 24.96 25.75 +1.22% 9,031 23,172,296
2024-04-19 25.02 25.59 24.63 25.44 +2.21% 12,794 32,158,087
2024-04-18 25.03 25.26 24.51 24.89 -0.96% 7,301 18,252,711
2024-04-17 24.52 25.25 24.05 25.13 +4.84% 11,909 29,675,388
2024-04-16 25.27 25.35 23.91 23.97 -5.14% 17,100 41,623,959
2024-04-15 25.58 26.09 24.76 25.27 -1.98% 14,673 37,373,809
2024-04-12 25.53 26.04 25.53 25.78 +0.12% 5,693 14,668,647
2024-04-11 25.8 25.96 25.55 25.75 +0.98% 7,167 18,455,798
2024-04-10 25.89 25.99 25.4 25.5 -1.51% 5,467 14,034,951
2024-04-09 26.1 26.1 25.35 25.89 +0.47% 7,736 19,940,153
2024-04-08 26.26 26.3 25.63 25.77 -0.35% 10,460 27,157,089
2024-04-03 25.77 26.08 25.41 25.86 +0.23% 9,926 25,538,776
2024-04-02 25.59 25.89 25.25 25.8 +1.98% 12,461 31,998,654
2024-04-01 24.89 25.76 24.78 25.3 +2.89% 15,184 38,441,050
2024-03-29 24.22 24.67 24.17 24.59 +1.49% 7,033 17,226,834
2024-03-28 24.57 24.75 24.13 24.23 -0.98% 12,527 30,528,100
2024-03-27 24.85 25.06 24.47 24.47 -2% 7,762 19,205,926
2024-03-26 25.18 25.26 24.7 24.97 +0.04% 7,333 18,307,807
2024-03-25 25.7 25.75 24.94 24.96 -1.65% 7,088 17,847,509
2024-03-22 25.67 25.8 25.21 25.38 -1.32% 8,669 22,054,586
2024-03-21 26.01 26.3 25.5 25.72 -1.34% 10,560 27,173,661
2024-03-20 26.18 26.4 25.62 26.07 +0.81% 9,168 23,904,046
2024-03-19 26.18 26.37 25.76 25.86 -2.05% 9,847 25,522,620
2024-03-18 26.4 26.58 25.86 26.4 +0.11% 13,366 34,929,811
2024-03-15 26.12 26.66 26.02 26.37 +1.35% 6,885 18,157,887
2024-03-14 26.55 26.8 25.81 26.02 -1.85% 7,499 19,672,611
2024-03-13 26.78 26.89 26.51 26.51 -1.01% 6,296 16,764,247
2024-03-12 26.3 26.99 26.1 26.78 +1.75% 12,452 33,044,092
2024-03-11 25.7 26.45 25.7 26.32 +2.65% 9,357 24,465,867
2024-03-08 25.56 25.87 25.5 25.64 +0.31% 6,859 17,615,131
2024-03-07 25.79 26.09 25.56 25.56 -0.89% 6,646 17,147,348
2024-03-06 25.8 26.23 25.4 25.79 -0.54% 13,205 33,978,485
2024-03-05 26.28 26.37 25.7 25.93 -1.74% 15,594 40,626,857
2024-03-04 26.7 26.71 25.92 26.39 -0.04% 13,264 34,824,067
2024-03-01 27.15 27.15 26.22 26.4 -1.86% 18,722 49,629,697
2024-02-29 26.17 27.08 26.05 26.9 +2.52% 15,133 40,415,638
2024-02-28 28.01 28.58 26.22 26.24 -5.48% 27,816 76,183,156
2024-02-27 27.31 27.86 27.31 27.76 +0.14% 11,281 31,172,981
2024-02-26 27.94 27.97 27.25 27.72 +0.76% 12,603 34,887,295
2024-02-23 26.94 27.68 26.1 27.51 +2.65% 17,032 45,870,644
2024-02-22 26.84 27.1 26.51 26.8 -0.15% 6,399 17,154,139
2024-02-21 26.65 27.5 26.57 26.84 -0.96% 10,859 29,355,294
2024-02-20 26.64 27.17 26.12 27.1 +1.31% 7,173 19,280,517
2024-02-19 26.48 27.37 26.38 26.75 +1.52% 9,232 24,739,086
2024-02-08 24.55 26.96 24.08 26.35 +7.51% 20,230 51,586,768
2024-02-07 25.85 26.18 23.98 24.51 -3.28% 17,253 43,276,958
2024-02-06 22.7 25.43 22.58 25.34 +9.6% 17,971 43,894,219
2024-02-05 24.66 24.67 22.7 23.12 -6.24% 18,826 44,255,680
2024-02-02 25.65 26.18 24.13 24.66 -2.91% 12,904 32,358,580
2024-02-01 25.21 26.7 24.73 25.4 -1.55% 16,086 41,285,506
2024-01-31 25.96 26.4 25.1 25.8 -1% 18,573 47,329,925
2024-01-30 26.67 26.67 25.68 26.06 -2.21% 11,384 29,757,146
2024-01-29 27.58 28.14 26.16 26.65 -3.62% 10,771 29,053,141
2024-01-26 27.89 28.04 27.32 27.65 +0.07% 9,332 25,911,934
2024-01-25 26.55 27.83 26.01 27.63 +4.07% 15,538 42,509,177
2024-01-24 26.72 26.82 25.51 26.55 -0.49% 12,687 33,215,038
2024-01-23 25.8 26.78 24.95 26.68 +3.81% 13,567 35,539,082
2024-01-22 27.41 27.42 25.5 25.7 -6.03% 17,190 45,360,801
2024-01-19 29 29 27.35 27.35 -4.9% 13,275 36,951,781
2024-01-18 28.7 28.88 27.34 28.76 -0.14% 24,326 67,906,130
2024-01-17 29.15 29.33 28.8 28.8 -1.64% 7,565 21,948,178
2024-01-16 29.57 29.69 28.2 29.28 -0.81% 17,299 49,930,518
2024-01-15 29.41 29.89 29.08 29.52 +0.44% 7,021 20,671,738
2024-01-12 29.03 30.2 29.02 29.39 +0.82% 12,930 38,293,141
2024-01-11 28.96 29.34 28.5 29.15 +1.57% 6,055 17,603,691
2024-01-10 28.46 29.3 28.1 28.7 +0.7% 9,059 26,112,346
2024-01-09 29.19 29.3 28.35 28.5 -1.35% 9,349 26,774,039
2024-01-08 29.28 29.69 28.68 28.89 -1.83% 12,943 37,706,271
2024-01-05 29.84 30.33 28.88 29.43 -0.98% 17,731 52,466,504
2024-01-04 29.84 29.84 29.13 29.72 -0.47% 13,061 38,577,317
2024-01-03 28.23 30.25 27.65 29.86 +5.7% 28,767 83,969,698
2024-01-02 28.24 28.39 27.85 28.25 -0.49% 6,238 17,538,832

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

ц╡╖цШМцЦ░цЭР 300885

2023年全年

ш┐кцЩочзСцКА 300768

2024年至今

хоПшЛ▒цЩ║шГ╜ 001266

2023年全年

ф╜│хНОчзСцКА 688051

2023年全年

хЫ╜чЫЫцЩ║чзС 688558

2024年至今

щЪЖш╛╛шВбф╗╜ 688231

近半年

хИЫцДПф┐бцБп 300366

近半年

чеЮщАЪчзСцКА 605228

2023年全年

хНОхЯЯц▒╜ш╜ж 600741

2024年至今

щвАф╕нчзСцКА 688352

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
半导体
储能电池
虚拟现实
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

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