ц░╕хТМшВбф╗╜ 605020

数据更新至:

添加到对比分析

23.00 +0.83%

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

23
+0.83% +0.19
22.92
开盘价
23.18
最高价
22.46
最低价
38,802
成交量
数据更新至: 2025-03-25

技术指标

22.92
MA5 (5日均线)
23.23
MA10 (10日均线)
22.35
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 22.92 23.18 22.46 23 +0.83% 38,802 88,692,051
2025-03-24 22.5 23.17 22.35 22.81 +0.4% 62,181 140,926,020
2025-03-21 22.9 23.14 22.62 22.72 -0.83% 46,824 106,794,771
2025-03-20 23.03 23.39 22.8 22.91 -1.16% 54,257 125,152,401
2025-03-19 24.1 24.2 23.04 23.18 -3.94% 88,801 208,936,272
2025-03-18 23.87 24.66 23.76 24.13 +1.81% 79,581 192,286,190
2025-03-17 23.55 23.99 23.3 23.7 +0.72% 73,997 175,042,309
2025-03-14 23.01 23.77 22.8 23.53 +0.99% 100,973 235,695,481
2025-03-13 22.97 23.5 22.67 23.3 +1.3% 89,061 205,491,250
2025-03-12 22.71 24.11 22.68 23 +2.77% 134,385 313,000,625
2025-03-11 22.01 22.45 21.75 22.38 +0.72% 64,648 142,778,335
2025-03-10 22.5 22.7 21.95 22.22 -1.2% 87,598 195,085,328
2025-03-07 21.4 22.7 21.35 22.49 +4.9% 132,999 296,111,069
2025-03-06 21.82 21.85 21.4 21.44 -1.2% 64,635 138,972,873
2025-03-05 21.3 21.79 21.18 21.7 +1.54% 74,722 160,840,739
2025-03-04 21.03 21.58 21.02 21.37 +1.04% 65,651 139,940,917
2025-03-03 20.42 21.6 20.42 21.15 +2.92% 98,276 207,771,830
2025-02-28 20.83 20.95 20.41 20.55 -1.3% 50,559 104,505,181
2025-02-27 20.72 21.15 20.52 20.82 +0.63% 51,127 106,564,813
2025-02-26 20.71 21.2 20.48 20.69 +1.03% 58,330 121,274,775
2025-02-25 20.39 20.76 20.36 20.48 -1.68% 44,407 91,387,694
2025-02-24 20.73 20.98 20.49 20.83 +0.48% 64,275 133,342,718
2025-02-21 21.04 21.24 20.64 20.73 -1.8% 87,167 181,138,712
2025-02-20 21.55 21.65 20.95 21.11 -2.9% 74,326 157,511,578
2025-02-19 22.11 22.23 21.25 21.74 -0.09% 103,050 223,978,967
2025-02-18 21.28 22.33 21.15 21.76 +1.68% 94,308 203,801,981
2025-02-17 21.18 21.42 20.81 21.4 +0.66% 58,217 123,106,269
2025-02-14 21.42 21.8 21.12 21.26 -0.75% 52,606 112,691,587
2025-02-13 21.6 21.69 21.21 21.42 -0.74% 49,037 105,012,407
2025-02-12 21.38 21.88 21.37 21.58 +0.94% 72,219 156,469,287
2025-02-11 22.01 22.04 21.33 21.38 -2.46% 75,682 163,750,599
2025-02-10 22 22.18 21.51 21.92 -0.27% 74,957 162,827,880
2025-02-07 22.58 22.58 21.8 21.98 -2.74% 109,868 243,077,885
2025-02-06 21.57 22.66 21.45 22.6 +4.1% 129,285 286,369,518
2025-02-05 21.3 21.78 20.56 21.71 +3.83% 113,050 242,686,699
2025-01-27 20.96 21.26 20.73 20.91 -0.14% 57,384 120,528,663
2025-01-24 20.5 21.1 20.35 20.94 +1.85% 82,052 171,310,914
2025-01-23 21.25 21.36 20.56 20.56 -2.1% 100,286 209,958,618
2025-01-22 21.36 21.37 20.76 21 -1.78% 103,440 217,077,756
2025-01-21 21.99 22.49 21.02 21.38 -1.61% 202,791 436,765,421
2025-01-20 21.73 21.73 21.73 21.73 +10.03% 58,938 128,072,491
2025-01-17 18.95 19.75 18.92 19.75 +3.4% 82,756 161,151,141
2025-01-16 19.5 19.67 18.9 19.1 -1.44% 59,873 115,322,657
2025-01-15 19.6 19.81 19.12 19.38 -1.47% 64,159 124,408,740
2025-01-14 18.99 19.75 18.56 19.67 +4.29% 81,306 157,466,639
2025-01-13 18.61 19.11 18.47 18.86 -0.53% 51,358 96,064,521
2025-01-10 19.8 19.95 18.94 18.96 -4.24% 74,030 144,074,407
2025-01-09 19.45 20.5 19.32 19.8 +0.51% 111,608 222,562,424
2025-01-08 19.07 19.98 18.46 19.7 +2.18% 118,367 229,694,901
2025-01-07 19.2 19.42 18.49 19.28 +0.42% 88,579 168,280,619
2025-01-06 18 19.88 17.7 19.2 +6.25% 126,121 239,881,004
2025-01-03 19.39 19.39 17.91 18.07 -5.84% 78,276 145,917,214
2025-01-02 20.58 20.84 18.97 19.19 -5.61% 96,907 191,563,696
2024-12-31 20.5 20.85 20.21 20.33 -0.83% 82,095 168,267,594
2024-12-30 20.86 21.2 20.41 20.5 -2.15% 107,693 223,183,419
2024-12-27 20.68 21.88 20.48 20.95 +4.59% 209,527 442,696,773
2024-12-26 19.28 20.23 19.15 20.03 +5.2% 92,905 183,673,845
2024-12-25 19.75 19.84 19 19.04 -4.03% 58,483 112,674,381
2024-12-24 19.56 20.13 19.41 19.84 -0.2% 85,787 169,906,125
2024-12-23 19.15 20.09 19.05 19.88 +4.19% 105,843 207,050,040
2024-12-20 19.23 19.24 18.9 19.08 -0.88% 39,530 75,310,306
2024-12-19 18.64 19.46 18.2 19.25 +2.45% 80,980 152,758,457
2024-12-18 18.73 19.07 18.52 18.79 +1.13% 47,705 89,716,472
2024-12-17 19.01 19.09 18.43 18.58 -2.21% 44,958 84,024,430
2024-12-16 19.44 19.45 18.92 19 -2.31% 55,998 107,135,946
2024-12-13 19.88 20.28 19.45 19.45 -2.6% 75,064 148,866,207
2024-12-12 20.01 20.1 19.65 19.97 -0.65% 70,179 139,389,296
2024-12-11 20.16 20.52 19.82 20.1 -0.25% 102,177 205,356,618
2024-12-10 19.94 20.89 19.84 20.15 +3.07% 185,318 373,537,484
2024-12-09 17.77 19.55 17.63 19.55 +10.02% 89,362 169,838,821
2024-12-06 17.62 17.83 17.44 17.77 +0.91% 23,538 41,638,935
2024-12-05 17.44 17.65 17.43 17.61 +0.63% 13,899 24,407,906
2024-12-04 17.89 17.89 17.39 17.5 -1.91% 27,451 48,225,121
2024-12-03 18.01 18.06 17.7 17.84 -0.72% 23,628 42,114,361
2024-12-02 17.75 18.04 17.61 17.97 +1.47% 24,407 43,532,131
2024-11-29 17.46 17.83 17.33 17.71 +1.26% 24,601 43,402,265
2024-11-28 17.83 17.83 17.46 17.49 -1.91% 21,946 38,632,378
2024-11-27 17.55 17.85 17.01 17.83 +1.02% 31,464 54,597,670
2024-11-26 17.42 18.03 17.42 17.65 +0.68% 29,631 52,649,756
2024-11-25 17.4 17.62 17.19 17.53 +1.56% 24,436 42,538,290
2024-11-22 18.22 18.22 17.24 17.26 -5.27% 42,723 75,414,935
2024-11-21 18.06 18.49 18.06 18.22 +0.72% 32,613 59,590,912
2024-11-20 17.65 18.28 17.65 18.09 +2.03% 35,367 63,769,529
2024-11-19 17.2 17.75 17.17 17.73 +3.2% 28,235 49,290,795
2024-11-18 17.75 17.99 17.05 17.18 -3.21% 37,446 65,332,174
2024-11-15 17.89 18.35 17.75 17.75 -1.83% 36,675 65,981,927
2024-11-14 18.81 18.9 18.03 18.08 -4.03% 38,214 70,496,830
2024-11-13 18.88 19.06 18.45 18.84 +0.11% 42,867 80,193,672
2024-11-12 19.4 19.54 18.65 18.82 -1.98% 64,346 122,396,988
2024-11-11 18.33 19.24 18.28 19.2 +4.52% 72,821 137,540,030
2024-11-08 18.49 18.67 18.28 18.37 -0.6% 52,924 97,583,877
2024-11-07 18.24 18.57 18.23 18.48 +0.54% 62,919 115,816,216
2024-11-06 18.25 18.64 18.1 18.38 +0.71% 75,899 138,963,128
2024-11-05 17.7 18.25 17.54 18.25 +3.22% 74,559 134,779,803
2024-11-04 17.21 17.85 17.21 17.68 +2.31% 55,666 98,080,892
2024-11-01 17.08 17.88 16.82 17.28 +0.88% 75,755 131,787,970
2024-10-31 16.71 17.25 16.58 17.13 +2.09% 48,834 83,098,802
2024-10-30 16.7 17.36 16.66 16.78 -1.18% 41,046 69,797,933
2024-10-29 17.49 17.63 16.91 16.98 -3.36% 54,913 94,497,142
2024-10-28 17.6 17.71 17.18 17.57 -1.01% 56,125 97,849,742
2024-10-25 17.15 17.88 17.15 17.75 +3.2% 53,863 94,732,525
2024-10-24 17.6 17.65 17.14 17.2 -2.27% 39,492 68,227,405
2024-10-23 17.27 17.75 17.19 17.6 +1.91% 53,457 93,225,486
2024-10-22 17.31 17.32 17 17.27 +0.12% 39,983 68,670,632
2024-10-21 17.34 17.55 17.06 17.25 +0.58% 52,308 90,487,000
2024-10-18 16.84 17.54 16.58 17.15 +2.27% 50,179 85,137,231
2024-10-17 17.18 17.28 16.77 16.77 -1.99% 32,649 55,490,439
2024-10-16 16.85 17.45 16.85 17.11 -0.52% 29,055 49,863,781
2024-10-15 17.76 17.76 17.18 17.2 -2.66% 35,520 61,889,418
2024-10-14 17.48 17.77 17.17 17.67 +1.09% 34,834 60,929,795
2024-10-11 18.42 18.6 17.29 17.48 -6.07% 47,051 84,447,668
2024-10-10 18.53 19.11 18.22 18.61 +0.38% 46,281 86,513,699
2024-10-09 19.75 19.75 18.31 18.54 -7.99% 80,324 152,941,988
2024-10-08 20.76 20.76 19.02 20.15 +6.78% 105,359 211,335,485
2024-09-30 17.9 18.88 17.8 18.87 +9.08% 104,565 192,264,340
2024-09-27 16.75 17.3 16.62 17.3 +4.85% 37,379 63,143,863
2024-09-26 15.61 16.54 15.31 16.5 +6.87% 72,416 115,571,313
2024-09-25 15.7 15.96 15.39 15.44 +0.06% 46,988 73,771,566
2024-09-24 14.9 15.44 14.81 15.43 +4.12% 45,320 68,850,187
2024-09-23 14.98 15.23 14.81 14.82 -1.53% 22,367 33,494,710
2024-09-20 14.9 15.09 14.66 15.05 +0.87% 27,912 41,632,480
2024-09-19 14.8 15.1 14.48 14.92 +1.84% 35,534 52,647,934
2024-09-18 14.58 14.78 14.43 14.65 +0.62% 18,039 26,370,031
2024-09-13 14.93 15.08 14.56 14.56 -3.26% 21,970 32,484,386
2024-09-12 14.97 15.31 14.96 15.05 -0.59% 19,430 29,396,665
2024-09-11 14.71 15.22 14.58 15.14 +2.57% 34,379 51,669,127
2024-09-10 14.83 14.86 14.45 14.76 0% 24,089 35,299,425
2024-09-09 14.91 14.97 14.63 14.76 -0.87% 24,669 36,375,804
2024-09-06 15.05 15.15 14.88 14.89 -1.72% 20,370 30,411,442
2024-09-05 15.22 15.48 14.97 15.15 -0.66% 26,350 39,918,378
2024-09-04 15.35 15.54 15.18 15.25 -1.17% 29,996 45,933,940
2024-09-03 14.85 15.58 14.76 15.43 +3.91% 60,302 92,208,613
2024-09-02 15.51 15.51 14.8 14.85 -4.07% 53,784 81,035,926
2024-08-30 15.35 15.7 15.12 15.48 +0.72% 51,879 80,544,537
2024-08-29 15.29 15.55 15 15.37 +0.72% 31,945 48,822,464
2024-08-28 15.15 15.48 15.05 15.26 +0.53% 29,458 44,968,117
2024-08-27 15.17 15.3 14.99 15.18 +0.07% 21,847 33,084,971
2024-08-26 15.11 15.41 15.03 15.17 +0.6% 22,785 34,541,468
2024-08-23 15 15.35 15 15.08 +0.33% 17,314 26,233,347
2024-08-22 15.4 15.49 15.01 15.03 -2.15% 23,513 35,556,666
2024-08-21 15.28 15.47 15.25 15.36 +0.33% 17,342 26,646,860
2024-08-20 15.58 15.69 15.23 15.31 -2.11% 21,040 32,409,459
2024-08-19 15.75 16.07 15.55 15.64 -0.7% 24,254 38,232,402
2024-08-16 16.19 16.23 15.75 15.75 -2.66% 23,370 37,188,906
2024-08-15 16 16.58 15.9 16.18 +1.13% 26,650 43,336,902
2024-08-14 16.19 16.38 15.96 16 -1.72% 19,653 31,644,483
2024-08-13 16.68 16.68 16.06 16.28 -2.28% 30,304 49,184,617
2024-08-12 16.61 16.83 16.5 16.66 +0.3% 11,555 19,207,989
2024-08-09 16.95 17.27 16.59 16.61 -2.24% 18,483 31,119,569
2024-08-08 16.95 17.11 16.5 16.99 +0.24% 19,335 32,561,377
2024-08-07 17.04 17.12 16.71 16.95 -0.53% 16,563 27,995,045
2024-08-06 17.06 17.3 16.83 17.04 +1.01% 19,854 33,861,044
2024-08-05 17.15 17.68 16.83 16.87 -1.69% 24,147 41,581,079
2024-08-02 17.34 17.63 17.15 17.16 -1.38% 16,412 28,588,585
2024-08-01 17.74 18.05 17.3 17.4 -2.14% 21,577 37,948,490
2024-07-31 16.84 17.78 16.61 17.78 +5.58% 34,229 59,661,482
2024-07-30 17.04 17.05 16.66 16.84 -0.77% 16,669 28,057,185
2024-07-29 17.29 17.47 16.85 16.97 -1.68% 12,900 21,955,860
2024-07-26 17.02 17.43 17 17.26 +1.29% 14,937 25,847,284
2024-07-25 16.8 17.24 16.63 17.04 +1.37% 14,265 24,236,329
2024-07-24 17.29 17.31 16.77 16.81 -2.72% 20,255 34,357,430
2024-07-23 17.75 17.77 17.25 17.28 -3.14% 16,502 28,898,305
2024-07-22 18.08 18.21 17.74 17.84 -1.27% 18,890 33,934,231
2024-07-19 18.17 18.22 17.86 18.07 -0.17% 14,816 26,723,138
2024-07-18 17.96 18.23 17.6 18.1 +1.51% 28,623 51,483,194
2024-07-17 18 18.11 17.69 17.83 -0.34% 14,336 25,566,116
2024-07-16 17.88 18.12 17.79 17.89 -1% 19,873 35,635,225
2024-07-15 18.24 18.28 18 18.07 -1.04% 17,610 31,912,065
2024-07-12 18.44 18.55 18.15 18.26 -1.24% 18,290 33,512,684
2024-07-11 18.07 18.68 18.05 18.49 +4.05% 33,049 60,949,389
2024-07-10 17.64 18.09 17.5 17.77 +0.45% 26,100 46,567,386
2024-07-09 17.35 17.73 17.1 17.69 +1.32% 30,703 53,442,069
2024-07-08 17.8 17.9 17.37 17.46 -2.24% 28,752 50,415,936
2024-07-05 17.65 17.93 17.31 17.86 +1.19% 25,793 45,354,255
2024-07-04 18.21 18.29 17.48 17.65 -2.65% 34,842 62,129,186
2024-07-03 18.63 18.76 18.12 18.13 -3.05% 32,011 58,779,850
2024-07-02 19.42 19.48 18.66 18.7 -3.51% 32,340 61,164,828
2024-07-01 19.34 19.49 19.03 19.38 +1.04% 20,231 39,023,593
2024-06-28 19.02 19.48 19.02 19.18 +0.26% 19,758 38,160,732
2024-06-27 19.41 19.59 18.93 19.13 -2.35% 30,806 59,152,430
2024-06-26 19.29 19.6 19 19.59 +0.51% 37,126 71,554,474
2024-06-25 19.09 20.1 19.09 19.49 +3.18% 47,820 93,950,488
2024-06-24 19.62 19.83 18.79 18.89 -4.79% 44,314 84,854,933
2024-06-21 19.8 20.22 19.8 19.84 -0.4% 22,923 45,868,392
2024-06-20 20.42 20.71 19.9 19.92 -2.45% 26,789 54,154,948
2024-06-19 21.19 21.23 20.38 20.42 -3.77% 40,691 83,907,566
2024-06-18 21.38 21.47 20.95 21.22 -0.75% 27,953 59,092,095
2024-06-17 21.3 21.48 20.91 21.38 +0.14% 22,611 48,115,032
2024-06-14 22.05 22.09 21.11 21.35 -3.09% 41,333 88,296,812
2024-06-13 22.2 22.38 22.02 22.03 -1.39% 21,689 48,001,524
2024-06-12 22.67 22.99 22.24 22.34 -2.19% 24,695 55,571,375
2024-06-11 22.49 22.84 22.16 22.84 +1.15% 16,696 37,447,894
2024-06-07 23.07 23.07 22.4 22.58 -1.1% 19,712 44,664,596
2024-06-06 23.21 23.35 22.61 22.83 -1.08% 22,987 52,697,291
2024-06-05 23.2 23.48 23.06 23.08 -1.95% 17,615 40,938,981
2024-06-04 23.21 23.66 23.02 23.54 +0.81% 25,205 58,804,617
2024-06-03 23.99 24 23.2 23.35 -2.51% 22,069 51,849,448
2024-05-31 23.45 24.1 23.45 23.95 +1.74% 27,873 66,395,003
2024-05-30 23.78 24.24 23.46 23.54 -0.97% 27,560 65,608,208
2024-05-29 23.24 23.9 23.03 23.77 +3.21% 33,778 79,623,682
2024-05-28 23.23 23.33 22.94 23.03 -0.99% 19,277 44,592,499
2024-05-27 23.61 23.7 22.79 23.26 -1.4% 36,441 84,345,854
2024-05-24 24.26 24.28 23.59 23.59 -2.28% 29,069 69,401,025
2024-05-23 24.8 24.8 24.06 24.14 -2.94% 40,084 97,418,518
2024-05-22 24.93 25.35 24.71 24.87 -1.11% 28,505 71,106,822
2024-05-21 25.41 25.46 24.87 25.15 -1.45% 32,902 82,576,005
2024-05-20 25.2 25.6 25.05 25.52 +1.35% 53,707 136,447,555
2024-05-17 24.77 25.38 24.6 25.18 +1.66% 38,127 95,637,452
2024-05-16 24.95 25.35 24.5 24.77 -0.92% 38,862 96,383,202
2024-05-15 25.32 25.53 24.97 25 -1.15% 41,642 105,033,847
2024-05-14 25.22 25.98 25.22 25.29 +0.24% 42,771 109,229,417
2024-05-13 25.41 25.68 25.11 25.23 -1.94% 37,937 96,247,607
2024-05-10 26.49 26.49 25.26 25.73 -2.24% 54,128 139,216,240
2024-05-09 26.17 26.69 25.99 26.32 +0.57% 55,779 147,415,541
2024-05-08 26.67 26.9 26.14 26.17 -1.99% 63,233 167,043,556
2024-05-07 27.13 27.38 26.35 26.7 +3.49% 116,924 313,180,806
2024-05-06 24.51 25.8 24.33 25.8 +6.17% 95,405 240,124,544
2024-04-30 24.87 24.95 24.25 24.3 -2.29% 59,943 146,629,413
2024-04-29 24.66 24.92 24.09 24.87 -0.4% 80,328 196,985,917
2024-04-26 24 25.18 23.8 24.97 +3.44% 82,667 203,951,027
2024-04-25 24.37 24.6 24.02 24.14 -0.37% 37,385 90,692,694
2024-04-24 24.3 24.4 23.91 24.23 -0.29% 22,648 54,682,354
2024-04-23 24.25 24.39 23.46 24.3 +0.41% 41,314 99,067,205
2024-04-22 24.73 24.99 24.04 24.2 -2.26% 38,459 94,267,704
2024-04-19 25.18 25.46 24.7 24.76 -1.98% 27,530 68,654,277
2024-04-18 25.1 25.45 24.61 25.26 +0.64% 43,644 109,443,556
2024-04-17 24.02 25.4 24.02 25.1 +5.55% 65,354 163,167,372
2024-04-16 24.77 24.81 23.41 23.78 -4.31% 77,752 186,691,224
2024-04-15 26.41 26.5 24.48 24.85 -5.91% 108,177 273,462,196
2024-04-12 27.32 27.52 26.38 26.41 -3.47% 56,783 152,352,471
2024-04-11 28.24 28.24 26.8 27.36 -3.12% 75,575 207,431,466
2024-04-10 29.82 30.05 28.15 28.24 -5.87% 60,268 174,521,786
2024-04-09 29.6 30.21 29.44 30 +0.74% 42,753 127,502,119
2024-04-08 29.87 30.77 29.71 29.78 -1.49% 56,746 171,940,832
2024-04-03 30.53 30.79 29.76 30.23 -1.02% 67,785 205,032,816
2024-04-02 29.37 30.95 29.35 30.54 +4.02% 95,240 289,767,325
2024-04-01 29.16 29.38 28.46 29.36 -0.07% 52,153 151,036,847
2024-03-29 28.95 30.18 28.86 29.38 +1.49% 62,560 185,332,041
2024-03-28 28.5 29.14 28.11 28.95 +1.22% 49,280 141,789,374
2024-03-27 29.4 29.55 28.33 28.6 -4.12% 78,829 227,310,339
2024-03-26 28.45 29.88 28.25 29.83 +5.22% 110,194 321,551,154
2024-03-25 28.19 29.15 28.01 28.35 +0.39% 65,159 186,857,874
2024-03-22 28.09 28.74 27.78 28.24 +0.5% 53,420 150,588,117
2024-03-21 28.77 28.79 28.08 28.1 -2.33% 48,529 137,202,489
2024-03-20 28.53 29.15 28.53 28.77 +0.24% 47,011 135,406,228
2024-03-19 29.9 30.13 28.28 28.7 -4.46% 105,592 305,545,914
2024-03-18 30.57 30.8 29.24 30.04 -3.72% 109,662 327,892,347
2024-03-15 29.23 31.51 29.01 31.2 +5.94% 119,982 364,228,790
2024-03-14 29.3 29.71 29.16 29.45 +0.24% 29,434 86,540,354
2024-03-13 29.48 29.63 29.13 29.38 +0.27% 26,927 79,109,640
2024-03-12 30.18 30.18 29.15 29.3 -2.37% 40,232 118,440,602
2024-03-11 30.29 30.52 29.55 30.01 -0.96% 34,142 102,524,864
2024-03-08 30.31 30.84 29.76 30.3 -1.24% 39,025 117,803,213
2024-03-07 30.77 31.69 30.58 30.68 -0.26% 39,368 122,228,304
2024-03-06 30.45 31.19 30.21 30.76 +1.02% 37,991 116,635,841
2024-03-05 30.14 30.91 29.88 30.45 +1% 34,999 106,728,407
2024-03-04 30.85 31.41 30.07 30.15 -3.33% 56,836 172,343,938
2024-03-01 31.55 31.6 30.76 31.19 -0.51% 37,626 117,138,901
2024-02-29 31 31.54 29.95 31.35 +0.87% 61,762 190,577,385
2024-02-28 32 32.82 31.05 31.08 -2.84% 49,936 159,286,012
2024-02-27 31.95 32.27 31.49 31.99 -0.71% 56,304 178,845,140
2024-02-26 32.11 33.68 32.01 32.22 -0.34% 62,821 206,383,817
2024-02-23 31.55 32.66 31.17 32.33 +2.73% 61,534 197,457,123
2024-02-22 30.88 31.47 30.66 31.47 +0.83% 46,595 144,619,148
2024-02-21 31.49 32.85 31 31.21 -0.89% 92,527 295,586,336
2024-02-20 28.39 31.49 28.11 31.49 +9.99% 93,514 286,432,325
2024-02-19 28.5 29.06 27.88 28.63 +2.4% 45,604 130,649,762
2024-02-08 28.6 29.97 27.88 27.96 -1.41% 63,823 184,406,618
2024-02-07 26.89 28.59 26.78 28.36 +5.43% 58,675 162,742,893
2024-02-06 25.59 27.19 25.25 26.9 +3.7% 37,890 100,485,399
2024-02-05 25.2 26.41 24.3 25.94 -0.31% 33,319 84,731,918
2024-02-02 25.6 26.41 24.92 26.02 +0.85% 33,407 86,442,577
2024-02-01 25.24 26.89 24.9 25.8 +2.38% 32,791 84,886,576
2024-01-31 25.37 26 24.59 25.2 -2.63% 23,182 58,686,620
2024-01-30 26.2 26.88 25.77 25.88 -2.08% 18,758 49,573,412
2024-01-29 27.28 27.28 25.9 26.43 0% 19,145 50,574,145
2024-01-26 27.16 27.6 26.37 26.43 -2.69% 30,816 83,074,761
2024-01-25 25.97 27.27 25.75 27.16 +5.6% 37,496 100,402,669
2024-01-24 25.26 25.88 24.78 25.72 +1.78% 21,303 54,065,288
2024-01-23 24.8 25.66 24.21 25.27 +1.9% 20,381 50,954,445
2024-01-22 26.18 26.2 24.5 24.8 -5.27% 27,197 69,035,894
2024-01-19 26.59 27.03 25.88 26.18 -2.31% 24,705 65,027,751
2024-01-18 26.06 26.85 25.78 26.8 +1.59% 32,944 86,767,194
2024-01-17 26.09 27.3 25.72 26.38 +0.76% 37,830 100,967,806
2024-01-16 25.37 26.21 24.88 26.18 +2.39% 29,643 76,474,031
2024-01-15 26.05 26.26 25.5 25.57 -3.22% 38,076 98,085,352
2024-01-12 26.49 27.49 26.37 26.42 -2.4% 45,177 121,380,954
2024-01-11 27.07 27.38 26.04 27.07 -1.02% 60,930 162,214,088
2024-01-10 27.1 28.3 27.1 27.35 -0.58% 53,107 146,454,096
2024-01-09 27.79 28 26.82 27.51 -2.65% 68,892 188,580,106
2024-01-08 27.17 28.35 27 28.26 +5.8% 105,195 293,270,547
2024-01-05 25.2 27.7 25.19 26.71 +4.91% 85,856 230,261,851
2024-01-04 24.77 26.18 24.71 25.46 +3.16% 54,573 139,328,211
2024-01-03 24.6 25.3 24.43 24.68 -0.08% 20,588 51,051,813
2024-01-02 24.99 25.21 24.67 24.7 -1.24% 14,956 37,272,239

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

Cц▒ЯхНЧ 603124

近期数据

цнгшЩ╣чзСцКА 000702

2024年至今

хНЧф║мщлШчзС 600064

2024年至今

хНОхдзхЯ║хЫа 300676

2024年至今

шЛ▒шп║чЙ╣ 688253

2023年全年

чзСч╛ОшпКцЦн 688468

近半年

ш┤вхпМш╢ЛхК┐ 688318

2024年至今

чЪЦч╗┤щлШцЦ░ 600063

2024年一季度

хЫ╜ц│░хРЫхоЙ 601211

2023年全年

хЕ░чЯ│щЗНшгЕ 603169

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
光伏产业
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
虚拟现实

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