хНОх║╖шВбф╗╜(605077)2024.01.01至今历史数据分析 - 股票投资工具集

选择日期范围

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

15.19

+0.26% +0.04

15.16

开盘价

15.2

最高价

14.92

最低价

18,630

成交量

数据更新至: 2025-03-25

技术指标

15.24

MA5 (5日均线)

15.30

MA10 (10日均线)

15.32

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	15.16	15.2	14.92	15.19	+0.26%	18,630	28,031,265
2025-03-24	15.08	15.22	14.91	15.15	+0.46%	24,953	37,609,771
2025-03-21	15.29	15.39	14.96	15.08	-1.69%	33,700	50,952,620
2025-03-20	15.52	15.56	15.3	15.34	-0.71%	22,606	34,825,082
2025-03-19	15.57	15.64	15.37	15.45	-0.96%	19,065	29,541,467
2025-03-18	15.55	15.69	15.45	15.6	+0.78%	24,720	38,584,438
2025-03-17	15.55	15.63	15.44	15.48	+0.19%	17,762	27,535,425
2025-03-14	15.14	15.54	15	15.45	+1.98%	29,371	45,055,514
2025-03-13	15.12	15.2	14.95	15.15	+0.13%	24,012	36,142,647
2025-03-12	15.45	15.46	15.1	15.13	-2.2%	35,109	53,477,672
2025-03-11	15.36	15.47	15.29	15.47	+0.06%	19,194	29,524,055
2025-03-10	15.57	15.57	15.31	15.46	-0.51%	20,063	30,958,494
2025-03-07	15.32	15.59	15.28	15.54	+1.17%	30,299	46,909,802
2025-03-06	15.41	15.48	15.2	15.36	+0.26%	20,700	31,805,420
2025-03-05	15.45	15.5	15.08	15.32	-0.84%	22,788	34,714,715
2025-03-04	15.48	15.55	15.25	15.45	+0.59%	26,867	41,434,498
2025-03-03	15.19	15.55	15.15	15.36	+2.26%	52,963	81,773,141
2025-02-28	15.25	15.4	15.01	15.02	-0.86%	41,113	62,561,947
2025-02-27	15.22	15.28	14.96	15.15	-0.46%	24,001	36,168,225
2025-02-26	15.25	15.38	15.13	15.22	+0.13%	23,196	35,347,286
2025-02-25	15.15	15.37	15.03	15.2	+0.07%	23,202	35,280,284
2025-02-24	15.25	15.41	15.14	15.19	-0.72%	19,082	29,086,454
2025-02-21	15.21	15.35	15.03	15.3	+0.66%	22,511	34,215,222
2025-02-20	14.96	15.26	14.89	15.2	+1.4%	24,691	37,341,043
2025-02-19	14.88	15	14.79	14.99	+0.94%	18,340	27,297,898
2025-02-18	14.9	15.09	14.8	14.85	-0.87%	18,540	27,734,306
2025-02-17	14.86	15.3	14.74	14.98	+1.56%	21,638	32,449,343
2025-02-14	14.75	14.94	14.7	14.75	-0.81%	14,521	21,482,271
2025-02-13	15.15	15.23	14.84	14.87	-1.98%	26,918	40,356,897
2025-02-12	14.78	15.51	14.68	15.17	+2.78%	59,201	90,182,252
2025-02-11	14.55	14.8	14.42	14.76	+2.15%	33,833	49,462,174
2025-02-10	14.32	14.46	14.19	14.45	+1.19%	19,255	27,604,368
2025-02-07	14.13	14.34	14.1	14.28	+0.92%	20,560	29,295,421
2025-02-06	13.97	14.15	13.85	14.15	+1.29%	14,093	19,729,915
2025-02-05	14.1	14.2	13.86	13.97	-0.57%	14,059	19,670,943
2025-01-27	14.01	14.25	14.01	14.05	+0.79%	16,321	23,079,419
2025-01-24	13.81	14.01	13.81	13.94	+0.65%	11,517	16,055,632
2025-01-23	13.92	14.06	13.85	13.85	+0.07%	13,119	18,321,099
2025-01-22	14.08	14.08	13.78	13.84	-1.49%	16,315	22,623,610
2025-01-21	14.3	14.38	14	14.05	-1.13%	14,988	21,170,907
2025-01-20	14.19	14.4	14.1	14.21	+0.5%	11,564	16,483,663
2025-01-17	13.92	14.18	13.87	14.14	+1.51%	14,284	20,099,195
2025-01-16	13.92	14.13	13.77	13.93	-0.07%	12,029	16,767,204
2025-01-15	13.81	14.06	13.76	13.94	+0.65%	13,684	19,036,720
2025-01-14	13.78	13.86	13.51	13.85	+2.74%	19,020	26,133,686
2025-01-13	13.46	13.55	13.35	13.48	-0.52%	11,028	14,845,443
2025-01-10	13.76	13.85	13.55	13.55	-1.81%	12,397	16,957,818
2025-01-09	13.8	13.98	13.75	13.8	-0.58%	10,616	14,721,935
2025-01-08	13.95	13.99	13.58	13.88	-0.5%	20,995	28,931,309
2025-01-07	14.02	14.15	13.74	13.95	-0.5%	14,307	19,887,919
2025-01-06	13.72	14.25	13.68	14.02	0%	17,949	24,995,694
2025-01-03	14.64	14.7	13.99	14.02	-3.51%	26,026	37,099,041
2025-01-02	14.75	14.98	14.45	14.53	-1.29%	22,949	33,761,626
2024-12-31	15.15	15.19	14.71	14.72	-2.84%	24,679	36,681,153
2024-12-30	15.24	15.32	15.05	15.15	-0.59%	22,423	34,068,758
2024-12-27	15.1	15.39	15	15.24	+2.97%	39,334	59,912,261
2024-12-26	14.83	14.96	14.7	14.8	-0.13%	15,100	22,412,263
2024-12-25	14.98	15.04	14.62	14.82	-1.13%	20,565	30,431,918
2024-12-24	14.72	15.08	14.71	14.99	+1.97%	22,340	33,302,503
2024-12-23	15.06	15.44	14.54	14.7	-1.21%	41,392	62,046,361
2024-12-20	14.72	15.03	14.72	14.88	+1.09%	22,554	33,620,981
2024-12-19	14.76	14.84	14.45	14.72	-0.94%	30,416	44,598,249
2024-12-18	15.11	15.22	14.82	14.86	-1.98%	33,382	50,029,551
2024-12-17	15.63	15.66	15.06	15.16	-3.81%	41,265	63,280,128
2024-12-16	15.89	16.2	15.68	15.76	-1.38%	41,870	66,408,867
2024-12-13	15.98	16.58	15.77	15.98	-0.44%	83,357	134,459,817
2024-12-12	15.73	16.06	15.59	16.05	+1.97%	53,327	84,666,686
2024-12-11	15.56	15.83	15.56	15.74	+1.03%	31,247	49,182,525
2024-12-10	15.9	15.98	15.54	15.58	+0.45%	46,206	72,728,852
2024-12-09	15.77	15.79	15.41	15.51	-1.52%	29,806	46,408,139
2024-12-06	15.27	16.01	15.18	15.75	+3.14%	65,851	103,296,693
2024-12-05	15.15	15.45	15.01	15.27	-0.07%	27,812	42,277,152
2024-12-04	15.26	15.65	15.25	15.28	-0.46%	29,138	45,000,780
2024-12-03	15.49	15.56	15.26	15.35	-0.78%	24,554	37,745,904
2024-12-02	15.35	15.65	15.23	15.47	+0.78%	37,223	57,492,606
2024-11-29	14.9	15.41	14.88	15.35	+2.88%	36,106	55,104,854
2024-11-28	15.07	15.07	14.83	14.92	-0.4%	24,201	36,148,994
2024-11-27	14.98	15.01	14.5	14.98	0%	28,138	41,485,398
2024-11-26	15.04	15.13	14.81	14.98	-0.4%	25,081	37,604,516
2024-11-25	14.93	15.24	14.9	15.04	+0.87%	32,209	48,528,162
2024-11-22	15.64	15.66	14.88	14.91	-4.79%	41,201	63,060,387
2024-11-21	15.66	15.86	15.45	15.66	-0.82%	45,519	70,929,212
2024-11-20	15.9	15.96	15.69	15.79	-1.37%	64,334	101,600,239
2024-11-19	15.44	16.06	15.11	16.01	+3.69%	103,375	162,004,259
2024-11-18	15	15.67	14.77	15.44	+3.14%	63,939	97,831,602
2024-11-15	15.33	15.39	14.96	14.97	-2.41%	35,075	53,182,058
2024-11-14	15.39	15.67	15.18	15.34	+0.13%	45,080	69,542,319
2024-11-13	15.52	15.55	15.15	15.32	-1.86%	54,752	84,003,293
2024-11-12	15.85	15.87	15.47	15.61	-1.14%	56,731	89,119,461
2024-11-11	15.48	15.79	15.43	15.79	+1.22%	64,488	100,832,600
2024-11-08	15.86	15.92	15.46	15.6	-1.64%	86,180	134,997,489
2024-11-07	15.51	15.98	15.4	15.86	-0.13%	99,860	157,799,149
2024-11-06	16.52	16.58	15.69	15.88	-5.53%	165,953	266,790,392
2024-11-05	18	18	15.87	16.81	+0.96%	272,502	455,962,812
2024-11-04	16.65	16.65	16.65	16.65	+9.97%	7,439	12,386,002
2024-10-25	13.55	15.15	13.55	15.14	+9.95%	162,763	238,508,030
2024-10-24	13.83	13.99	13.76	13.77	-0.86%	31,799	44,058,946
2024-10-23	14.06	14.13	13.84	13.89	-1.21%	45,907	64,096,750
2024-10-22	13.95	14.15	13.89	14.06	+0.21%	38,232	53,522,598
2024-10-21	14.24	14.29	13.94	14.03	-0.85%	40,946	57,793,525
2024-10-18	13.78	14.37	13.7	14.15	+2.31%	34,108	47,845,859
2024-10-17	14.42	14.64	13.77	13.83	-4.36%	44,755	63,287,939
2024-10-16	14.18	14.94	14.1	14.46	+1.83%	37,404	54,525,167
2024-10-15	14.03	14.66	13.81	14.2	+1.07%	29,850	42,815,688
2024-10-14	13.93	14.18	13.68	14.05	+1.96%	24,798	34,606,461
2024-10-11	14.21	14.53	13.75	13.78	-3.57%	25,123	35,286,272
2024-10-10	14.52	14.8	14.1	14.29	-1.11%	28,004	40,613,344
2024-10-09	15.82	15.82	14.45	14.45	-10.02%	46,900	70,089,582
2024-10-08	17.23	17.23	15.28	16.06	+2.49%	77,176	124,893,655
2024-09-30	15	15.85	14.65	15.67	+7.99%	62,460	95,848,400
2024-09-27	14.35	14.57	14.1	14.51	+4.16%	20,887	29,950,145
2024-09-26	12.89	13.99	12.8	13.93	+8.57%	40,289	54,555,867
2024-09-25	13.08	13.31	12.81	12.83	+0.08%	20,598	26,913,299
2024-09-24	12.3	12.89	12.28	12.82	+4.82%	14,660	18,488,517
2024-09-23	12.29	12.47	12.2	12.23	-0.41%	6,518	8,017,279
2024-09-20	12.59	12.63	12.26	12.28	-2.31%	7,504	9,295,533
2024-09-19	12.52	12.87	12.49	12.57	+1.13%	9,490	12,024,629
2024-09-18	12.6	12.74	12.37	12.43	-2.36%	9,236	11,513,271
2024-09-13	13.1	13.19	12.66	12.73	-2.68%	8,095	10,410,546
2024-09-12	13.15	13.15	12.99	13.08	+0.38%	7,575	9,913,475
2024-09-11	13.05	13.26	12.92	13.03	+0.23%	10,600	13,921,532
2024-09-10	13.15	13.15	12.77	13	+0.62%	5,267	6,807,532
2024-09-09	13.04	13.06	12.82	12.92	-1.3%	11,956	15,453,042
2024-09-06	13.02	13.14	12.93	13.09	+0.54%	12,084	15,780,455
2024-09-05	12.87	13.06	12.83	13.02	+1.09%	10,221	13,299,035
2024-09-04	12.79	12.93	12.52	12.88	+0.63%	8,427	10,812,748
2024-09-03	12.5	12.88	12.46	12.8	+1.99%	10,753	13,698,679
2024-09-02	12.85	12.88	12.55	12.55	-1.95%	6,568	8,345,787
2024-08-30	12.65	13.01	12.5	12.8	+0.87%	11,764	15,084,407
2024-08-29	12.1	12.95	12.07	12.69	+4.44%	18,217	22,860,301
2024-08-28	11.91	12.18	11.85	12.15	+1.84%	8,678	10,477,872
2024-08-27	12.15	12.15	11.89	11.93	-0.91%	6,716	8,033,965
2024-08-26	12.07	12.31	12.02	12.04	-0.25%	6,718	8,164,927
2024-08-23	12.1	12.27	11.94	12.07	-0.58%	8,641	10,471,047
2024-08-22	12.4	12.45	11.95	12.14	-5.16%	27,515	33,337,117
2024-08-21	12.81	12.95	12.7	12.8	-0.47%	4,363	5,584,646
2024-08-20	13.03	13.09	12.77	12.86	-1.3%	6,245	8,057,004
2024-08-19	13.17	13.25	13.02	13.03	-0.69%	5,710	7,486,325
2024-08-16	13.15	13.27	13	13.12	-0.23%	4,606	6,042,501
2024-08-15	12.97	13.34	12.9	13.15	+1.08%	8,808	11,597,500
2024-08-14	13.34	13.34	13	13.01	-1.51%	6,429	8,403,095
2024-08-13	13.24	13.32	13	13.21	-0.38%	7,716	10,097,980
2024-08-12	13.44	13.5	13.2	13.26	-1.34%	6,706	8,945,841
2024-08-09	13.8	13.82	13.35	13.44	-2.11%	10,472	14,177,036
2024-08-08	13.55	13.85	13.45	13.73	+0.96%	9,498	12,996,654
2024-08-07	13.66	13.73	13.5	13.6	-1.09%	6,061	8,249,182
2024-08-06	13.6	13.95	13.56	13.75	+1.1%	8,846	12,131,912
2024-08-05	13.96	14.16	13.55	13.6	-2.93%	13,451	18,580,591
2024-08-02	14.02	14.3	13.96	14.01	-0.21%	7,734	10,918,257
2024-08-01	14.46	14.52	14.02	14.04	-2.43%	8,629	12,229,138
2024-07-31	13.5	14.55	13.45	14.39	+6.83%	23,603	33,391,257
2024-07-30	13.51	13.58	13.33	13.47	0%	4,149	5,586,706
2024-07-29	13.59	13.71	13.46	13.47	-1.68%	7,536	10,210,042
2024-07-26	13.43	13.72	13.26	13.7	+2.01%	6,757	9,209,291
2024-07-25	13.33	13.58	13.05	13.43	+0.45%	7,683	10,289,301
2024-07-24	13.5	13.57	13.28	13.37	-0.96%	7,422	9,939,229
2024-07-23	13.76	13.93	13.5	13.5	-1.89%	9,984	13,636,692
2024-07-22	14.24	14.24	13.65	13.76	-2.62%	11,793	16,317,308
2024-07-19	14.21	14.21	13.92	14.13	-0.56%	7,816	10,990,379
2024-07-18	14.05	14.22	13.85	14.21	+1.5%	7,982	11,199,648
2024-07-17	14.28	14.33	13.9	14	-1.75%	14,381	20,168,795
2024-07-16	14.6	14.63	14.2	14.25	-2.53%	11,775	16,922,239
2024-07-15	15.05	15.2	14.57	14.62	-3.37%	8,388	12,392,304
2024-07-12	15.31	15.4	14.86	15.13	-1.11%	10,309	15,535,798
2024-07-11	14.93	15.37	14.83	15.3	+3.03%	12,203	18,585,494
2024-07-10	14.38	15.23	14.21	14.85	+2.77%	17,443	25,877,497
2024-07-09	14.28	14.54	14	14.45	+1.19%	12,387	17,668,687
2024-07-08	14.86	14.86	14.19	14.28	-3.97%	12,796	18,384,575
2024-07-05	14.64	14.91	14.54	14.87	+1.36%	11,439	16,834,079
2024-07-04	15.46	15.58	14.6	14.67	-5.05%	21,197	31,714,093
2024-07-03	16.06	16.19	15.38	15.45	-4.57%	22,309	35,045,160
2024-07-02	15.83	16.35	15.62	16.19	+2.66%	19,042	30,545,044
2024-07-01	15.34	15.8	15.26	15.77	+3.41%	16,705	26,160,552
2024-06-28	15.24	15.59	15.05	15.25	+1.94%	15,182	23,347,581
2024-06-27	14.95	15.23	14.87	14.96	-0.6%	10,377	15,634,288
2024-06-26	14.71	15.09	14.55	15.05	+2.52%	10,058	14,883,510
2024-06-25	14.73	14.88	14.5	14.68	0%	10,620	15,650,994
2024-06-24	15.2	15.22	14.56	14.68	-4.11%	13,971	20,698,623
2024-06-21	15.2	15.37	15	15.31	+0.2%	7,531	11,443,329
2024-06-20	15.45	15.67	15.22	15.28	-1.23%	11,200	17,246,322
2024-06-19	15.5	15.6	15.4	15.47	-0.19%	6,311	9,791,924
2024-06-18	15.56	15.6	15.3	15.5	-0.06%	8,996	13,930,123
2024-06-17	15.49	15.66	15.43	15.51	+0.13%	9,615	14,956,005
2024-06-14	15.44	15.49	15.2	15.49	+0.39%	11,115	17,073,743
2024-06-13	15.82	15.98	15.38	15.43	-2.89%	15,200	23,648,528
2024-06-12	15.88	16.09	15.75	15.89	-0.06%	10,004	15,864,936
2024-06-11	15.7	15.98	15.5	15.9	+1.73%	10,468	16,495,481
2024-06-07	15.4	15.8	15.35	15.63	+1.36%	10,190	15,953,374
2024-06-06	15.75	15.93	15.29	15.42	-2.34%	16,621	25,731,096
2024-06-05	16.13	16.19	15.75	15.79	-2.41%	12,141	19,383,616
2024-06-04	16.35	16.35	16.03	16.18	-0.19%	8,659	14,001,869
2024-06-03	16.42	16.55	16.08	16.21	-1.28%	12,508	20,337,243
2024-05-31	16.64	16.8	16.4	16.42	-1.32%	9,400	15,550,436
2024-05-30	16.6	16.86	16.53	16.64	-0.36%	9,894	16,495,076
2024-05-29	16.53	16.81	16.34	16.7	+1.15%	13,080	21,760,837
2024-05-28	17	17	16.38	16.51	-26.78%	16,285	27,140,703
2024-05-27	22.9	23.09	22.13	22.55	-1.53%	18,930	42,438,227
2024-05-24	23.14	23.3	22.85	22.9	-0.48%	20,808	47,930,029
2024-05-23	23.54	23.62	22.95	23.01	-1.88%	14,806	34,391,632
2024-05-22	24.04	24.09	23.4	23.45	-1.8%	15,613	36,800,787
2024-05-21	24.19	24.3	23.77	23.88	-0.79%	12,599	30,103,294
2024-05-20	23.23	24.36	23.18	24.07	+4.06%	29,465	70,065,665
2024-05-17	22.9	23.33	22.79	23.13	+0.78%	17,805	41,055,324
2024-05-16	23.23	23.5	22.84	22.95	-1.76%	24,235	55,923,492
2024-05-15	23.01	23.78	22.93	23.36	+0.82%	22,057	51,801,767
2024-05-14	23.25	23.6	23.05	23.17	-1.7%	30,361	70,713,017
2024-05-13	24	24.17	23.25	23.57	-1.5%	37,854	89,797,707
2024-05-10	24.08	26.15	23.78	23.93	-1.2%	73,945	182,242,979
2024-05-09	22.5	25	22.5	24.22	+6.23%	68,279	164,573,459
2024-05-08	22.59	23.2	22.5	22.8	+1.69%	48,702	110,989,299
2024-05-07	21.94	22.58	21.8	22.42	+2.42%	45,264	100,677,844
2024-05-06	21.78	22.08	21.12	21.89	+3.4%	34,328	74,182,430
2024-04-30	20.7	21.38	20.7	21.17	+1.44%	16,180	34,307,981
2024-04-29	20.45	20.87	20.45	20.87	+1.51%	13,884	28,799,279
2024-04-26	20.75	20.76	20.42	20.56	-2.79%	26,612	54,782,478
2024-04-25	20.97	21.36	20.9	21.15	+0.28%	16,389	34,637,437
2024-04-24	21.29	21.39	20.85	21.09	-1.36%	20,972	44,120,169
2024-04-23	21.65	21.68	21.26	21.38	-1.47%	25,810	55,302,294
2024-04-22	20.8	21.72	20.62	21.7	+4.58%	43,796	92,987,599
2024-04-19	20.96	21.45	20.35	20.75	+3.91%	45,089	93,786,069
2024-04-18	19.1	20.28	19.1	19.97	+3.74%	16,513	32,671,917
2024-04-17	19.11	19.3	18.81	19.25	+3.05%	9,823	18,805,992
2024-04-16	19.12	19.29	18.57	18.68	-3.16%	12,291	23,103,658
2024-04-15	19.53	19.67	18.9	19.29	-1.28%	12,455	24,001,807
2024-04-12	19.69	19.9	19.42	19.54	-1.01%	7,620	14,920,722
2024-04-11	19.86	20.01	19.7	19.74	+0.15%	6,776	13,458,630
2024-04-10	20.2	20.2	19.65	19.71	-2.09%	7,355	14,591,375
2024-04-09	19.71	20.15	19.71	20.13	+1.98%	8,180	16,311,815
2024-04-08	20.54	20.62	19.73	19.74	-2.66%	11,164	22,411,814
2024-04-03	20.21	20.45	20.1	20.28	+0.25%	10,269	20,816,575
2024-04-02	19.99	20.29	19.98	20.23	+1.25%	10,024	20,179,291
2024-04-01	19.8	20	19.48	19.98	+2.67%	10,146	20,035,305
2024-03-29	19.23	19.47	19.23	19.46	+1.2%	7,107	13,747,017
2024-03-28	19.29	19.44	19.08	19.23	-0.31%	9,631	18,568,062
2024-03-27	19.49	19.73	19.28	19.29	-0.98%	8,527	16,619,914
2024-03-26	19.28	19.6	19.22	19.48	+0.62%	6,017	11,699,185
2024-03-25	19.66	19.84	19.35	19.36	-1.53%	9,118	17,831,478
2024-03-22	20.23	20.25	19.5	19.66	-2.82%	11,952	23,654,712
2024-03-21	20.5	20.56	20.17	20.23	-1.27%	10,515	21,357,667
2024-03-20	20.45	20.52	20.24	20.49	+0.34%	9,624	19,627,098
2024-03-19	20.47	20.6	20.31	20.42	-0.24%	9,360	19,141,859
2024-03-18	20.31	20.49	20.11	20.47	+0.79%	10,441	21,219,214
2024-03-15	20.08	20.33	20.05	20.31	+0.74%	4,915	9,931,620
2024-03-14	20.3	20.55	19.95	20.16	-1.03%	7,848	15,867,825
2024-03-13	20.2	20.44	20.01	20.37	+0.64%	8,784	17,807,608
2024-03-12	20.15	20.48	20	20.24	+1.45%	12,216	24,732,129
2024-03-11	19.77	20.02	19.56	19.95	+1.42%	8,841	17,525,200
2024-03-08	19.33	19.96	19.33	19.67	+1.5%	9,935	19,545,176
2024-03-07	19.35	19.75	19.2	19.38	+0.52%	13,381	26,057,691
2024-03-06	19.3	19.45	19	19.28	-0.1%	10,476	20,152,123
2024-03-05	19.58	19.74	19.24	19.3	-1.98%	9,331	18,123,763
2024-03-04	19.54	19.75	19.29	19.69	+0.66%	9,373	18,292,152
2024-03-01	19.66	19.77	19.48	19.56	-1.11%	11,552	22,637,369
2024-02-29	19.46	19.92	19.21	19.78	+0.92%	20,996	41,193,404
2024-02-28	20.74	21.28	19.6	19.6	-5.68%	26,328	53,912,757
2024-02-27	19.93	20.8	19.88	20.78	+3.13%	15,830	32,316,209
2024-02-26	20.53	20.53	19.92	20.15	-1.71%	16,325	32,905,310
2024-02-23	19.18	20.63	18.9	20.5	+7.16%	26,875	53,735,219
2024-02-22	18.76	19.18	18.72	19.13	+1.43%	6,676	12,722,053
2024-02-21	18.69	19.26	18.52	18.86	+0.53%	9,827	18,677,143
2024-02-20	18.85	18.86	18.43	18.76	-0.21%	7,154	13,411,436
2024-02-19	18.97	19.34	18.67	18.8	-0.05%	13,481	25,593,268
2024-02-08	17.5	19.19	17.34	18.81	+7.49%	22,351	40,700,620
2024-02-07	17.49	17.88	16.8	17.5	+1.74%	20,128	34,931,540
2024-02-06	16.58	17.54	15.73	17.2	+3.93%	18,488	30,531,088
2024-02-05	16.54	17.1	15.57	16.55	-1.84%	20,519	33,235,307
2024-02-02	17.92	18.08	16.07	16.86	-5.44%	23,894	40,592,572
2024-02-01	18.15	18.36	17.6	17.83	-1.27%	9,297	16,685,589
2024-01-31	19.05	19.19	18.02	18.06	-4.39%	9,927	18,366,888
2024-01-30	19.63	19.87	18.88	18.89	-3.77%	8,445	16,302,723
2024-01-29	20.3	20.46	19.63	19.63	-3.16%	8,996	17,912,297
2024-01-26	20.21	20.58	20.1	20.27	+0.1%	7,279	14,827,285
2024-01-25	19.75	20.32	19.44	20.25	+2.9%	11,769	23,558,391
2024-01-24	19.74	19.93	19	19.68	0%	9,303	18,118,321
2024-01-23	19.55	19.79	19.1	19.68	+0.92%	6,994	13,593,631
2024-01-22	20.8	20.8	19.24	19.5	-5.98%	14,961	29,912,912
2024-01-19	21.03	21.17	20.72	20.74	-1.38%	6,874	14,400,642
2024-01-18	21.16	21.17	20.35	21.03	-0.14%	15,594	32,300,493
2024-01-17	21.85	21.85	21.04	21.06	-3.31%	13,057	28,035,741
2024-01-16	21.78	22.14	21.61	21.78	-0.27%	10,059	21,976,925
2024-01-15	21.88	22.27	21.53	21.84	+0.88%	17,408	38,180,397
2024-01-12	21.5	22	21.25	21.65	+1.55%	9,501	20,655,746
2024-01-11	20.86	21.32	20.86	21.32	+1.96%	7,158	15,125,218
2024-01-10	21.03	21.22	20.81	20.91	-0.76%	5,536	11,625,430
2024-01-09	21.1	21.35	20.98	21.07	-0.14%	4,764	10,064,840
2024-01-08	21.43	21.43	21.1	21.1	-1.91%	4,923	10,457,383
2024-01-05	21.66	21.87	21.32	21.51	-0.78%	7,679	16,602,559
2024-01-04	21.88	21.99	21.65	21.68	-0.69%	7,563	16,495,261
2024-01-03	21.9	22.06	21.72	21.83	-0.68%	8,648	18,872,244
2024-01-02	21.69	22.07	21.58	21.98	+1.57%	22,159	48,548,903

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

ф╕ншГ╜чФ╡ц░Ф 300062

2022-2023两年

ф║ФчЯ┐цЦ░шГ╜ 688779

2022-2023两年

хНЧхдзчОпхвГ 300864

2024年至今

ч╗┤ч╗┤шВбф╗╜ 600300

近三个月

цЦ░хЖЬх╝АхПС 600359

近期数据

ф╕нф┐бхНЪ 688408

2024年一季度

STш╡╖цне 603557

近期数据

хИйф║Ъх╛╖ 300296

近期数据

чФихПЛч╜Сч╗Ь 600588

近三个月

х▒▒ше┐чДжхМЦ 600740

近半年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

ф╕нхдйчзСцКА (600522)

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度

хЫ╜ц░СцКАцЬп (300077)

хоЭф┐бш╜пф╗╢ (600845)

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