хНОф╕░шВбф╗╜ 605100

数据更新至:

添加到对比分析

22.79 -2.27%

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

22.79
-2.27% -0.53
23.56
开盘价
23.56
最高价
22.48
最低价
66,658
成交量
数据更新至: 2025-03-25

技术指标

24.77
MA5 (5日均线)
26.66
MA10 (10日均线)
26.01
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 23.56 23.56 22.48 22.79 -2.27% 66,658 152,914,911
2025-03-24 23.92 24 22.6 23.32 -2.47% 159,016 369,927,974
2025-03-21 25.54 25.68 23.87 23.91 -8.29% 201,512 493,038,111
2025-03-20 27.01 27.09 25.72 26.07 -6.12% 227,380 597,803,095
2025-03-19 26.96 28.48 26.54 27.77 +3.39% 279,356 770,802,289
2025-03-18 27.08 27.92 26.52 26.86 -2.58% 250,964 676,682,089
2025-03-17 27.8 29.5 27.55 27.57 -3.7% 283,896 802,413,346
2025-03-14 30 30.79 28.12 28.63 -8.35% 395,233 1,160,106,446
2025-03-13 27.84 31.24 26.9 31.24 +10% 463,835 1,342,065,027
2025-03-12 32.02 33.37 28.21 28.4 -6.39% 531,524 1,683,264,712
2025-03-11 29.02 30.34 27.66 30.34 +10.01% 289,425 840,235,079
2025-03-10 24.2 27.58 24.03 27.58 +10.01% 335,785 904,770,603
2025-03-07 26.36 26.9 25.07 25.07 -9.98% 341,419 883,444,137
2025-03-06 24.77 27.85 24.77 27.85 +9.99% 413,579 1,097,601,398
2025-03-05 25 26.99 24.06 25.32 +0.08% 514,734 1,311,290,900
2025-03-04 22 25.3 20.7 25.3 +10% 519,778 1,161,267,997
2025-03-03 27.85 27.85 22.79 23 -9.16% 414,393 1,035,607,515
2025-02-28 25.32 25.32 25.01 25.32 +9.99% 212,411 537,689,015
2025-02-27 22.61 23.02 22.01 23.02 +9.99% 92,786 210,562,988
2025-02-26 20.93 20.93 20.93 20.93 +9.98% 81,046 169,629,027
2025-02-25 17.3 19.03 16.43 19.03 +10% 191,373 341,166,604
2025-02-24 17.3 17.3 16.76 17.3 +9.98% 119,330 206,092,450
2025-02-21 14.55 15.73 14.45 15.73 +10% 83,628 130,600,204
2025-02-20 14.2 14.34 14.15 14.3 +0.85% 31,720 45,203,140
2025-02-19 13.87 14.22 13.8 14.18 +1.29% 34,971 49,410,625
2025-02-18 14.44 14.47 13.93 14 -1.62% 45,597 64,936,361
2025-02-17 14 14.29 13.98 14.23 +1.79% 35,299 50,006,859
2025-02-14 14.09 14.32 13.95 13.98 -0.71% 38,656 54,592,576
2025-02-13 14.19 14.42 14.05 14.08 -1.54% 45,188 64,360,399
2025-02-12 14.09 14.77 14.04 14.3 +1.42% 54,922 78,908,139
2025-02-11 14.1 14.3 13.96 14.1 -0.63% 33,265 46,821,461
2025-02-10 13.9 14.39 13.8 14.19 +2.23% 52,517 73,982,412
2025-02-07 13.86 14.04 13.71 13.88 0% 43,701 60,810,597
2025-02-06 13.59 13.88 13.5 13.88 +1.61% 33,654 46,251,567
2025-02-05 13.6 13.72 13.4 13.66 +2.32% 27,729 37,722,136
2025-01-27 13.62 13.76 13.33 13.35 -1.84% 28,676 38,691,979
2025-01-24 13.66 13.8 13.4 13.6 0% 27,182 36,810,443
2025-01-23 13.8 14.07 13.6 13.6 +1.12% 37,647 51,980,327
2025-01-22 13.71 13.75 13.37 13.45 -1.9% 29,241 39,483,754
2025-01-21 13.59 14.08 13.3 13.71 +1.93% 54,289 74,585,285
2025-01-20 13.08 13.59 13.05 13.45 +3.14% 39,912 53,471,720
2025-01-17 12.9 13.2 12.74 13.04 +0.31% 24,591 31,822,488
2025-01-16 13.11 13.3 12.95 13 -0.76% 36,941 48,424,164
2025-01-15 13.37 13.37 13.04 13.1 -1.13% 24,507 32,204,919
2025-01-14 12.55 13.25 12.55 13.25 +5.75% 42,354 55,113,435
2025-01-13 12.8 12.8 12.23 12.53 -2.72% 30,332 37,910,853
2025-01-10 13.4 13.92 12.88 12.88 -3.38% 40,650 54,136,514
2025-01-09 13.43 13.64 13.29 13.33 -1.04% 32,813 44,084,523
2025-01-08 13.64 13.7 13.01 13.47 -1.54% 45,604 60,905,369
2025-01-07 12.82 13.71 12.81 13.68 +6.29% 59,682 80,121,664
2025-01-06 13 13.32 12.26 12.87 -3.74% 62,252 79,830,567
2025-01-03 14.42 14.43 13.31 13.37 -7.41% 72,838 99,494,218
2025-01-02 14.99 15.12 14.18 14.44 -3.6% 84,550 123,463,490
2024-12-31 15.39 15.4 14.84 14.98 -3.35% 87,242 132,007,084
2024-12-30 15.06 15.66 15.06 15.5 +1.71% 121,916 187,061,068
2024-12-27 15.11 15.77 15.05 15.24 +2.35% 199,481 307,281,601
2024-12-26 13.54 14.89 13.4 14.89 +9.97% 131,196 192,781,292
2024-12-25 14.21 14.21 13.36 13.54 -5.91% 73,819 100,876,084
2024-12-24 13.85 14.41 13.83 14.39 -1.24% 84,594 119,669,625
2024-12-23 13.84 15.22 13.84 14.57 +5.27% 137,066 201,111,149
2024-12-20 13.61 14.05 13.56 13.84 +1.62% 31,341 43,487,969
2024-12-19 13.51 13.7 13.48 13.62 +0.22% 20,238 27,486,498
2024-12-18 13.71 13.86 13.51 13.59 -1.09% 24,991 34,105,831
2024-12-17 14.12 14.15 13.68 13.74 -2.62% 42,344 58,611,650
2024-12-16 14.02 14.27 14.02 14.11 +0.14% 28,951 40,892,420
2024-12-13 14.37 14.37 14.09 14.09 -2.22% 39,717 56,465,760
2024-12-12 14.35 14.46 14.27 14.41 +0.14% 36,062 51,862,520
2024-12-11 14.55 14.57 14.32 14.39 -0.96% 48,651 70,058,342
2024-12-10 14.8 14.89 14.48 14.53 -0.34% 72,057 105,561,252
2024-12-09 14.53 14.63 14.34 14.58 -0.41% 52,164 75,645,738
2024-12-06 14.65 14.75 14.41 14.64 -0.34% 58,886 85,712,456
2024-12-05 14.49 14.69 14.42 14.69 +2.01% 81,322 118,384,403
2024-12-04 14.28 14.47 14.15 14.4 +0.35% 74,153 106,202,292
2024-12-03 14.51 14.54 14.16 14.35 -1.37% 75,644 108,191,086
2024-12-02 14 14.62 14 14.55 +3.12% 104,113 150,132,013
2024-11-29 14 14.25 13.72 14.11 +0.43% 103,671 145,034,518
2024-11-28 14.39 15 14.04 14.05 -3.57% 123,544 179,024,389
2024-11-27 14.17 14.76 13.95 14.57 -5.82% 159,249 227,773,840
2024-11-26 16.43 16.43 15.47 15.47 -10.01% 121,960 190,263,977
2024-11-25 15.72 17.19 15.3 17.19 +9.98% 263,470 439,106,462
2024-11-22 15.45 16.7 15.13 15.63 +2.96% 274,517 435,923,759
2024-11-21 13.88 15.18 13.88 15.18 +10% 143,380 214,597,880
2024-11-20 13.3 13.83 13.17 13.8 +4.31% 59,672 81,038,058
2024-11-19 12.78 13.31 12.62 13.23 +0.68% 48,993 63,280,462
2024-11-18 13.4 14.1 12.86 13.14 -2.81% 84,584 114,262,567
2024-11-15 13.06 13.99 13.05 13.52 +2.89% 91,996 125,427,453
2024-11-14 13.31 14.25 13.14 13.14 -0.9% 66,402 90,314,985
2024-11-13 13.09 13.45 12.88 13.26 +1.3% 28,613 37,667,196
2024-11-12 13.28 13.47 12.96 13.09 -0.53% 40,187 53,217,350
2024-11-11 12.85 13.16 12.85 13.16 +1.78% 29,404 38,231,487
2024-11-08 13.03 13.1 12.76 12.93 +0.62% 40,444 52,312,227
2024-11-07 12.58 12.9 12.54 12.85 +2.31% 33,912 43,125,657
2024-11-06 12.61 12.75 12.48 12.56 -0.24% 25,209 31,789,444
2024-11-05 12.33 12.59 12.32 12.59 +2.19% 27,457 34,354,202
2024-11-04 12.05 12.35 12.05 12.32 +2.5% 17,583 21,492,777
2024-11-01 12.5 12.54 12.01 12.02 -3.99% 27,735 33,935,399
2024-10-31 12.43 12.63 12.31 12.52 -0.79% 32,216 40,024,335
2024-10-30 12.46 12.69 12.38 12.62 +1.61% 25,746 32,290,855
2024-10-29 12.82 12.85 12.38 12.42 -3.04% 27,805 34,984,533
2024-10-28 12.6 12.84 12.6 12.81 +1.67% 34,503 43,982,728
2024-10-25 12.33 12.65 12.33 12.6 +2.61% 31,249 39,156,107
2024-10-24 12.25 12.35 12.18 12.28 -0.24% 17,684 21,689,516
2024-10-23 12.31 12.45 12.25 12.31 0% 26,102 32,233,722
2024-10-22 12.3 12.39 12.15 12.31 +0.08% 24,118 29,613,934
2024-10-21 12.4 12.4 12.21 12.3 +0.16% 36,853 45,343,443
2024-10-18 11.99 12.38 11.95 12.28 +1.57% 35,285 42,952,677
2024-10-17 11.98 12.5 11.8 12.09 +1.6% 34,786 42,075,198
2024-10-16 11.71 12.04 11.67 11.9 -0.08% 16,612 19,721,992
2024-10-15 11.97 12.19 11.86 11.91 -0.75% 23,209 27,966,240
2024-10-14 11.86 12.01 11.65 12 +2.48% 21,811 25,871,850
2024-10-11 12.2 12.26 11.61 11.71 -6.09% 30,633 36,432,409
2024-10-10 12.39 12.7 12.21 12.47 +2.89% 41,644 52,221,003
2024-10-09 12.93 12.93 12.1 12.12 -8.87% 59,748 74,686,464
2024-10-08 13.81 13.88 12.8 13.3 +5.39% 97,571 130,071,149
2024-09-30 12.18 12.83 11.81 12.62 +7.68% 82,829 101,945,028
2024-09-27 11.48 11.75 11.32 11.72 +3.53% 36,377 41,963,613
2024-09-26 11.03 11.37 10.96 11.32 +2.54% 37,947 42,437,112
2024-09-25 11.09 11.23 11.01 11.04 +0.45% 48,945 54,459,021
2024-09-24 10.73 10.99 10.61 10.99 +2.33% 31,675 34,405,508
2024-09-23 10.66 10.75 10.55 10.74 +1.03% 14,839 15,836,126
2024-09-20 10.84 10.85 10.54 10.63 -1.67% 16,503 17,574,180
2024-09-19 10.59 10.83 10.59 10.81 +2.27% 21,884 23,519,744
2024-09-18 10.65 10.77 10.37 10.57 -0.84% 22,269 23,465,785
2024-09-13 11.19 11.19 10.65 10.66 -4.82% 37,804 41,055,322
2024-09-12 11.45 11.49 11.1 11.2 -1.75% 37,973 42,671,094
2024-09-11 11.33 11.65 11.33 11.4 -0.61% 34,856 40,048,898
2024-09-10 11.65 11.7 11.24 11.47 -2.13% 46,382 53,007,646
2024-09-09 11.56 11.75 11.42 11.72 -0.68% 49,747 57,744,387
2024-09-06 12.11 12.24 11.6 11.8 -6.5% 94,104 111,348,729
2024-09-05 12.2 13.01 11.96 12.62 +5.87% 152,731 191,509,156
2024-09-04 10.83 11.92 10.63 11.92 +9.96% 49,484 58,204,419
2024-09-03 10.62 11.06 10.59 10.84 +2.17% 16,443 17,799,511
2024-09-02 10.7 10.85 10.59 10.61 -0.47% 14,426 15,420,911
2024-08-30 10.48 10.85 10.47 10.66 +1.14% 12,555 13,442,589
2024-08-29 10.3 10.58 10.2 10.54 +2.23% 9,681 10,106,253
2024-08-28 10.09 10.55 10.02 10.31 +1.08% 13,060 13,487,156
2024-08-27 10.4 10.56 10.19 10.2 -3.13% 15,695 16,223,508
2024-08-26 10.22 11.12 10.18 10.53 +3.03% 25,454 26,947,505
2024-08-23 10.3 10.38 10.12 10.22 -0.78% 6,950 7,084,117
2024-08-22 10.48 10.59 10.28 10.3 -2.09% 7,516 7,828,274
2024-08-21 10.48 10.61 10.44 10.52 +0.57% 8,620 9,078,757
2024-08-20 10.93 10.94 10.45 10.46 -4.39% 12,906 13,685,711
2024-08-19 11.01 11.12 10.89 10.94 -0.73% 9,585 10,540,539
2024-08-16 11 11.16 10.95 11.02 -0.45% 8,621 9,539,701
2024-08-15 10.91 11.1 10.8 11.07 +1.47% 10,105 11,104,118
2024-08-14 11.06 11.15 10.89 10.91 -1.09% 5,662 6,214,842
2024-08-13 10.91 11.05 10.87 11.03 +0.73% 6,581 7,213,916
2024-08-12 11 11.03 10.86 10.95 -0.09% 6,965 7,632,267
2024-08-09 11.17 11.22 10.95 10.96 -1.17% 8,829 9,733,795
2024-08-08 11.19 11.25 10.95 11.09 -0.72% 9,988 11,074,636
2024-08-07 11.05 11.2 11.02 11.17 +0.63% 6,635 7,386,299
2024-08-06 10.99 11.14 10.93 11.1 +1.65% 8,147 8,987,858
2024-08-05 11.25 11.32 10.9 10.92 -2.85% 12,783 14,193,241
2024-08-02 11.39 11.49 11.2 11.24 -2.18% 14,486 16,438,260
2024-08-01 11.41 11.66 11.28 11.49 +0.97% 16,749 19,219,737
2024-07-31 11 11.39 10.93 11.38 +3.17% 14,004 15,720,632
2024-07-30 11.06 11.06 10.87 11.03 -0.09% 8,386 9,200,684
2024-07-29 11.05 11.12 10.94 11.04 -0.09% 12,937 14,233,600
2024-07-26 10.69 11.08 10.69 11.05 +3.46% 9,878 10,819,520
2024-07-25 10.53 10.8 10.45 10.68 +1.52% 7,746 8,238,252
2024-07-24 10.74 10.82 10.51 10.52 -2.05% 7,927 8,404,323
2024-07-23 10.92 11.06 10.73 10.74 -1.83% 6,367 6,952,866
2024-07-22 10.88 10.99 10.87 10.94 +0.74% 8,342 9,118,563
2024-07-19 10.8 10.95 10.76 10.86 +0.09% 7,303 7,952,822
2024-07-18 11.01 11.09 10.66 10.85 -1.27% 8,827 9,512,577
2024-07-17 11.24 11.24 10.95 10.99 -2.22% 7,780 8,585,807
2024-07-16 11.18 11.31 11.07 11.24 +0.63% 8,940 10,010,913
2024-07-15 11.46 11.54 11.1 11.17 -3.37% 10,754 12,085,420
2024-07-12 11.52 11.65 11.41 11.56 +0.35% 10,586 12,230,064
2024-07-11 11.25 11.58 11.22 11.52 +4.16% 12,459 14,264,827
2024-07-10 11.05 11.23 10.93 11.06 0% 9,592 10,661,534
2024-07-09 10.86 11.06 10.58 11.06 +1.65% 11,867 12,874,531
2024-07-08 11.16 11.18 10.84 10.88 -2.77% 7,299 7,984,491
2024-07-05 11 11.22 10.92 11.19 +0.99% 7,673 8,512,453
2024-07-04 11.49 11.66 11.04 11.08 -3.65% 11,753 13,205,101
2024-07-03 11.66 11.71 11.47 11.5 -1.2% 8,004 9,267,765
2024-07-02 11.63 11.75 11.58 11.64 0% 7,458 8,698,368
2024-07-01 11.66 11.77 11.4 11.64 +0.09% 9,977 11,542,951
2024-06-28 11.58 11.82 11.47 11.63 -0.09% 9,945 11,636,209
2024-06-27 11.74 11.86 11.64 11.64 -0.85% 10,248 12,038,709
2024-06-26 11.32 11.77 11.21 11.74 +3.62% 13,088 15,053,146
2024-06-25 11.16 11.46 11.15 11.33 +1.52% 9,356 10,599,870
2024-06-24 11.56 11.59 11.11 11.16 -4.29% 12,641 14,256,229
2024-06-21 11.7 11.87 11.42 11.66 0% 6,253 7,272,332
2024-06-20 11.95 12.05 11.66 11.66 -2.83% 9,316 10,980,538
2024-06-19 12.06 12.14 11.98 12 -0.08% 11,338 13,654,510
2024-06-18 11.68 12.03 11.62 12.01 +2.56% 9,266 11,030,828
2024-06-17 11.82 11.95 11.68 11.71 -2.09% 9,450 11,146,390
2024-06-14 11.91 11.99 11.81 11.96 +0.08% 7,552 9,004,816
2024-06-13 12.01 12.12 11.9 11.95 -0.25% 9,929 11,907,083
2024-06-12 11.75 12.04 11.62 11.98 +1.96% 10,974 13,081,868
2024-06-11 11.62 11.82 11.43 11.75 +0.6% 10,564 12,266,219
2024-06-07 11.42 11.7 11.32 11.68 +0.09% 17,777 20,602,109
2024-06-06 12.37 12.38 11.53 11.67 -4.89% 22,207 26,252,768
2024-06-05 12.63 12.64 12.26 12.27 -2.85% 12,759 15,889,067
2024-06-04 12.8 12.8 12.5 12.63 -1.56% 15,818 19,934,736
2024-06-03 13.13 13.14 12.72 12.83 -2.06% 17,394 22,432,280
2024-05-31 12.94 13.14 12.94 13.1 +0.38% 12,495 16,336,023
2024-05-30 12.98 13.28 12.97 13.05 +0.62% 19,086 25,038,543
2024-05-29 12.86 13.06 12.86 12.97 +0.86% 13,608 17,679,473
2024-05-28 13.08 13.13 12.83 12.86 -2.13% 18,774 24,320,146
2024-05-27 13.27 13.27 12.86 13.14 -1.05% 29,166 37,960,017
2024-05-24 13.03 13.88 12.91 13.28 +2.15% 35,328 47,248,322
2024-05-23 13.32 13.32 12.98 13 -2.48% 17,855 23,359,439
2024-05-22 13.47 13.47 13.28 13.33 -0.15% 16,113 21,507,932
2024-05-21 13.75 13.75 13.32 13.35 -2.84% 25,839 34,646,462
2024-05-20 13.63 13.76 13.63 13.74 +0.88% 17,808 24,407,920
2024-05-17 13.55 13.66 13.45 13.62 +0.81% 14,071 19,099,040
2024-05-16 13.44 13.72 13.44 13.51 +0.52% 14,916 20,275,023
2024-05-15 13.7 13.75 13.42 13.44 -1.47% 17,077 23,178,851
2024-05-14 13.37 13.7 13.37 13.64 +1.94% 16,283 22,136,088
2024-05-13 13.83 13.83 13.33 13.38 -3.6% 25,759 34,671,418
2024-05-10 14.15 14.21 13.81 13.88 -1.84% 25,228 35,119,401
2024-05-09 13.75 14.16 13.7 14.14 +3.21% 36,065 50,715,596
2024-05-08 13.99 13.99 13.7 13.7 -2.07% 19,604 27,027,299
2024-05-07 13.81 14.01 13.67 13.99 +1.3% 33,001 45,931,820
2024-05-06 13.69 13.84 13.59 13.81 +2.07% 36,849 50,561,766
2024-04-30 13.94 13.94 13.34 13.53 -4.65% 52,597 71,450,401
2024-04-29 13.99 14.19 13.77 14.19 +1.79% 36,338 50,882,820
2024-04-26 13.6 13.99 13.6 13.94 +1.6% 34,389 47,666,715
2024-04-25 13.3 13.74 13.29 13.72 +3% 31,205 42,394,770
2024-04-24 12.98 13.36 12.9 13.32 +2.7% 26,567 35,206,036
2024-04-23 12.84 13.07 12.8 12.97 +1.89% 25,023 32,411,559
2024-04-22 13.08 13.08 12.46 12.73 -3.05% 30,489 38,947,816
2024-04-19 13.3 13.56 12.96 13.13 -1.87% 38,690 51,106,231
2024-04-18 13.73 13.78 13.15 13.38 -0.74% 51,400 69,409,449
2024-04-17 12.63 13.48 12.6 13.48 +10.04% 65,154 86,148,328
2024-04-16 13.01 13.12 12.02 12.25 -7.76% 63,428 78,473,825
2024-04-15 14.39 14.63 13.28 13.28 -9.97% 74,702 102,283,195
2024-04-12 15.72 15.94 14.66 14.75 -7.64% 72,630 110,167,658
2024-04-11 15.75 16.04 15.51 15.97 -0.87% 55,267 87,290,977
2024-04-10 16.42 16.42 15.5 16.11 -3.65% 87,250 139,189,767
2024-04-09 15.4 17.03 15.19 16.72 +6.5% 120,425 196,047,120
2024-04-08 15.11 16.37 15.11 15.7 -1.94% 90,270 141,412,357
2024-04-03 16 17.2 15.77 16.01 +2.37% 121,551 199,318,065
2024-04-02 16.56 16.88 15.53 15.64 -2.55% 165,366 267,576,866
2024-04-01 14.4 16.05 14.4 16.05 +10.01% 77,223 119,780,099
2024-03-29 14.28 14.95 13.91 14.59 +2.24% 79,291 114,132,249
2024-03-28 13.96 14.27 13.68 14.27 +0.92% 73,482 103,046,646
2024-03-27 15 15.14 13.91 14.14 -5.67% 112,307 161,126,009
2024-03-26 13.52 14.99 13.52 14.99 +9.98% 66,357 94,741,526
2024-03-25 14.01 14.06 13.6 13.63 -2.92% 37,356 51,587,236
2024-03-22 14.26 14.3 13.88 14.04 -1.68% 30,745 43,202,586
2024-03-21 14.37 14.48 14.16 14.28 -0.9% 28,706 41,028,902
2024-03-20 14.1 14.72 14.02 14.41 +3% 44,684 64,264,319
2024-03-19 13.93 14.2 13.92 13.99 +0.21% 28,972 40,734,564
2024-03-18 13.83 13.98 13.6 13.96 +1.82% 23,438 32,469,981
2024-03-15 13.52 13.76 13.41 13.71 +0.29% 26,516 36,043,632
2024-03-14 13.6 13.89 13.38 13.67 +0.51% 25,625 34,822,463
2024-03-13 13.6 13.7 13.41 13.6 -0.29% 23,628 32,011,719
2024-03-12 13.33 13.89 13.22 13.64 +2.56% 43,192 58,758,198
2024-03-11 12.95 13.45 12.88 13.3 +2.7% 33,860 44,544,878
2024-03-08 12.65 12.96 12.65 12.95 +1.89% 20,480 26,262,014
2024-03-07 12.75 13.02 12.63 12.71 -0.7% 25,076 32,204,890
2024-03-06 12.62 12.99 12.61 12.8 +0.87% 23,386 29,891,251
2024-03-05 13.19 13.19 12.63 12.69 -3.79% 35,810 45,805,113
2024-03-04 12.82 13.23 12.68 13.19 +3.05% 48,668 63,229,551
2024-03-01 12.85 12.99 12.67 12.8 +0.31% 36,932 47,323,697
2024-02-29 12.28 12.79 12.17 12.76 +5.19% 48,618 60,991,328
2024-02-28 13.59 13.67 12.13 12.13 -10.01% 72,076 93,816,722
2024-02-27 13.13 13.48 13.01 13.48 +1.66% 48,288 64,300,866
2024-02-26 12.99 13.47 12.97 13.26 +2.47% 62,023 81,976,565
2024-02-23 12.79 12.94 12.47 12.94 +0.15% 64,983 82,752,274
2024-02-22 12.64 13.37 12.23 12.92 +3.78% 93,433 118,250,220
2024-02-21 11.27 12.45 11.17 12.45 +9.98% 27,867 33,563,129
2024-02-20 11.42 11.47 11.17 11.32 -1.14% 33,631 37,987,057
2024-02-19 11.18 11.58 11.06 11.45 +4.66% 48,303 54,948,903
2024-02-08 10.3 11 10.08 10.94 +9.4% 56,763 59,973,885
2024-02-07 10.33 10.75 9.84 10 -2.63% 56,790 58,245,382
2024-02-06 9.99 10.78 9.41 10.27 -1.06% 65,678 65,736,303
2024-02-05 11.45 11.46 10.38 10.38 -9.97% 59,891 63,311,278
2024-02-02 12.25 12.43 11.12 11.53 -5.34% 46,796 55,236,879
2024-02-01 12.55 12.7 11.85 12.18 -4.25% 50,520 61,565,243
2024-01-31 13.82 13.89 12.6 12.72 -8.49% 66,216 86,772,904
2024-01-30 14 14.38 13.61 13.9 -3.2% 55,169 77,465,067
2024-01-29 15.95 16.03 14.36 14.36 -9.97% 95,707 142,031,859
2024-01-26 16.18 16.35 15.9 15.95 -2.74% 89,438 144,272,855
2024-01-25 15.65 16.65 15.65 16.4 +7.89% 162,368 262,536,729
2024-01-24 14.93 15.82 14.59 15.2 -0.72% 122,770 184,738,176
2024-01-23 16.8 16.86 15.31 15.31 -9.99% 151,084 234,740,373
2024-01-22 16.69 17.33 16.44 17.01 -2.74% 158,963 268,855,524
2024-01-19 17.37 18.33 16.7 17.49 -4.43% 227,576 391,938,102
2024-01-18 16.2 18.3 16.11 18.3 +9.98% 253,516 450,915,168
2024-01-17 15.79 17.38 15.68 16.64 +5.32% 118,679 199,948,725
2024-01-16 15.75 16.1 15.53 15.8 +0.45% 21,756 34,437,064
2024-01-15 15.62 15.85 15.55 15.73 +0.13% 12,672 19,902,891
2024-01-12 15.83 15.94 15.65 15.71 -0.44% 10,386 16,399,056
2024-01-11 15.71 15.81 15.54 15.78 +0.64% 11,573 18,155,490
2024-01-10 15.83 15.95 15.53 15.68 -1.01% 12,961 20,379,922
2024-01-09 15.62 16.01 15.58 15.84 +1.41% 15,320 24,256,906
2024-01-08 15.8 15.87 15.61 15.62 -1.14% 12,266 19,308,027
2024-01-05 16.06 16.26 15.66 15.8 -1.31% 12,496 19,932,066
2024-01-04 16.05 16.05 15.87 16.01 +0.25% 8,173 13,056,483
2024-01-03 16.07 16.07 15.85 15.97 -0.56% 9,884 15,762,803
2024-01-02 15.91 16.15 15.86 16.06 +0.94% 14,077 22,593,364

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

цнгх╣│шВбф╗╜ 603843

2024年一季度

хЙНц▓┐чФЯчЙй-U 688221

2024年一季度

ф╝ЯхИЫчФ╡ц░Ф 688698

近期数据

х╝║щВжцЦ░цЭР 001279

近期数据

ч╛ОшБФцЦ░цЭР 300586

近三个月

цнгхЕГхЬ░ф┐б 688509

2024年至今

шООцЩочИ▒цАЭ 603168

2023年全年

х║ЪцШЯшВбф╗╜ 600753

近三个月

щТ▒ц▒ЯчФЯхМЦ 600796

2024年至今

хБец░СщЫЖхЫв 600976

近三个月

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
储能电池
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
虚拟现实
大数据

чзСхИЫф┐бцБп (300730)

2023年全年

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