хРМх║Жце╝ 605108

数据更新至:

添加到对比分析

21.79 -3.71%

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

21.79
-3.71% -0.84
22.3
开盘价
22.41
最高价
21.73
最低价
35,163
成交量
数据更新至: 2025-03-25

技术指标

22.37
MA5 (5日均线)
22.35
MA10 (10日均线)
22.10
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 22.3 22.41 21.73 21.79 -3.71% 35,163 77,228,572
2025-03-24 22.3 23.2 22.22 22.63 +1.43% 59,246 134,939,413
2025-03-21 22.13 22.57 22.02 22.31 -0.27% 25,208 56,152,486
2025-03-20 22.55 23.22 22.2 22.37 -1.76% 33,782 76,781,949
2025-03-19 22.31 23.26 22.05 22.77 +1.65% 49,681 113,473,054
2025-03-18 22.65 22.76 22.21 22.4 -1.1% 34,676 77,574,237
2025-03-17 24 24 22.45 22.65 -1.39% 64,788 148,014,934
2025-03-14 21.78 23.05 21.68 22.97 +6.05% 76,869 173,524,974
2025-03-13 21.8 21.88 21.32 21.66 -1.14% 27,772 59,787,902
2025-03-12 22.26 22.36 21.83 21.91 -1.57% 24,966 54,893,458
2025-03-11 22.22 22.31 21.8 22.26 -1.07% 26,928 59,399,001
2025-03-10 21.9 22.58 21.89 22.5 +1.26% 24,509 54,452,339
2025-03-07 22.5 22.51 22.12 22.22 -0.98% 25,959 57,916,781
2025-03-06 21.91 22.8 21.68 22.44 +1.91% 60,404 134,678,920
2025-03-05 21.7 22.23 21.62 22.02 +0.73% 38,879 85,256,560
2025-03-04 21.29 22.3 20.97 21.86 +2.77% 57,518 124,433,668
2025-03-03 21.46 22.15 21.11 21.27 -1.3% 43,771 94,615,867
2025-02-28 22.01 22.66 21.51 21.55 -3.06% 82,131 182,071,447
2025-02-27 20.36 22.23 20.23 22.23 +10% 84,088 182,873,129
2025-02-26 20 20.29 19.95 20.21 +0.9% 27,203 54,786,707
2025-02-25 20.08 20.24 19.79 20.03 -1.14% 37,377 74,634,922
2025-02-24 20.36 20.63 20.14 20.26 -0.69% 24,680 50,181,036
2025-02-21 20.8 20.9 20 20.4 -1.73% 39,861 80,969,999
2025-02-20 20.59 21.25 20.37 20.76 +1.32% 30,068 62,834,168
2025-02-19 20.51 20.66 20.25 20.49 -0.05% 20,620 42,069,691
2025-02-18 21.54 21.54 20.46 20.5 -4.92% 29,346 61,175,448
2025-02-17 21.09 21.72 20.6 21.56 +1.94% 35,779 76,044,463
2025-02-14 20.94 21.33 20.8 21.15 +1% 25,237 53,052,076
2025-02-13 21.48 21.71 20.91 20.94 -3.19% 30,092 63,711,241
2025-02-12 21.61 21.76 21.35 21.63 +0.84% 17,199 37,013,274
2025-02-11 22.09 22.1 21.38 21.45 -2.68% 20,733 44,957,341
2025-02-10 21.3 22.1 21.06 22.04 +3.47% 29,876 64,788,480
2025-02-07 20.8 21.6 20.63 21.3 +2.11% 41,402 87,491,276
2025-02-06 20.5 21.15 20.31 20.86 +0.87% 19,596 40,751,670
2025-02-05 21.63 21.66 19.88 20.68 -4.52% 47,320 97,365,700
2025-01-27 22.39 22.55 21.52 21.66 -2.3% 17,513 38,558,700
2025-01-24 21.85 22.34 21.53 22.17 +0.27% 36,782 80,686,811
2025-01-23 21.28 22.56 20.9 22.11 +5.19% 51,973 113,212,518
2025-01-22 22.03 22.03 20.88 21.02 -4.67% 46,513 98,560,509
2025-01-21 23.02 23.29 21.78 22.05 -4.5% 38,737 86,398,118
2025-01-20 23.1 23.78 23.01 23.09 -1.24% 25,733 59,949,712
2025-01-17 23.05 24.4 22.2 23.38 +0.69% 45,729 106,579,540
2025-01-16 23 23.4 22.88 23.22 +0.91% 23,566 54,556,909
2025-01-15 22.8 23.6 22.69 23.01 -1.41% 22,337 51,679,674
2025-01-14 21.9 23.9 21.9 23.34 +6.43% 52,584 122,284,912
2025-01-13 21.25 22.15 21 21.93 +1.57% 26,618 57,828,260
2025-01-10 20.85 21.76 20.79 21.59 +2.52% 48,021 102,161,792
2025-01-09 21.94 22.45 21.01 21.06 -5.22% 45,789 98,581,508
2025-01-08 21.53 22.38 21.41 22.22 +3.59% 51,315 112,475,336
2025-01-07 21.53 21.95 21.08 21.45 -1.06% 47,651 102,186,837
2025-01-06 23.15 23.25 21.47 21.68 -7.55% 52,206 116,004,946
2025-01-03 24.71 24.71 23.29 23.45 -5.48% 39,501 93,263,075
2025-01-02 24.17 25.88 24.17 24.81 +1.22% 48,885 123,072,531
2024-12-31 24.67 25.27 24.4 24.51 -0.89% 40,239 100,282,430
2024-12-30 24.38 24.8 23.75 24.73 +1.35% 28,989 70,582,890
2024-12-27 23.87 24.7 23.7 24.4 +1.33% 40,980 99,646,082
2024-12-26 23.43 24.1 23.36 24.08 +2.91% 34,360 81,536,504
2024-12-25 24.13 24.2 22.96 23.4 -2.46% 41,832 97,890,841
2024-12-24 24.98 25.4 23.76 23.99 -3.96% 65,909 159,969,528
2024-12-23 26.76 27.25 24.93 24.98 -6.96% 38,390 99,151,411
2024-12-20 27 27.38 26.71 26.85 -0.56% 34,594 93,381,038
2024-12-19 25.26 27.11 25.03 27 +4.45% 62,966 165,525,342
2024-12-18 25.97 26.2 25.01 25.85 -0.46% 42,646 109,441,509
2024-12-17 27.31 27.31 25.6 25.97 -6.14% 53,120 139,478,168
2024-12-16 28 28.79 27.1 27.67 -1% 65,011 180,933,081
2024-12-13 28.19 29.9 27.28 27.95 -2.71% 90,744 255,658,024
2024-12-12 28.2 29.94 27.21 28.73 -1.07% 158,204 447,234,681
2024-12-11 26.72 29.9 26.6 29.04 +5.33% 193,639 538,273,311
2024-12-10 26.48 27.57 25.5 27.57 +10.02% 185,004 505,873,976
2024-12-09 25.01 25.63 24.5 25.06 -0.99% 48,487 121,189,939
2024-12-06 24.5 25.66 24.18 25.31 +2.68% 79,608 198,527,821
2024-12-05 24.32 24.8 23.72 24.65 +0.98% 64,257 155,974,284
2024-12-04 24.84 25.57 24.26 24.41 -2.52% 65,368 162,964,779
2024-12-03 25.95 26.5 24.88 25.04 -3.99% 97,569 248,572,223
2024-12-02 25.3 27.87 24.6 26.08 +2.92% 139,811 365,342,669
2024-11-29 23.1 25.34 22.95 25.34 +9.98% 120,958 299,775,796
2024-11-28 21.88 23.61 21.88 23.04 +4.97% 52,808 120,915,262
2024-11-27 21.56 22.08 21.17 21.95 +1.11% 27,372 59,203,101
2024-11-26 21.8 22.08 21.43 21.71 -0.73% 21,951 47,728,076
2024-11-25 22.4 23 21.52 21.87 -3.36% 36,844 81,886,193
2024-11-22 22.68 23.24 22.48 22.63 -3.62% 35,016 79,594,877
2024-11-21 24.24 24.54 23.08 23.48 -1.22% 54,338 129,696,559
2024-11-20 23.92 24.19 23.45 23.77 -0.79% 53,467 127,223,660
2024-11-19 23.9 23.99 22.76 23.96 -0.54% 60,987 143,412,518
2024-11-18 23.1 24.39 22.42 24.09 +3.84% 101,901 239,916,542
2024-11-15 22.1 24.22 21.8 23.2 +5.36% 112,268 266,083,592
2024-11-14 22.28 22.5 22 22.02 -1.74% 10,550 23,460,616
2024-11-13 23 23.2 22.01 22.41 -1.93% 22,527 50,330,172
2024-11-12 23.03 23.79 22.67 22.85 -1.04% 27,386 63,434,861
2024-11-11 23.18 23.76 22.74 23.09 -3.11% 32,642 75,495,645
2024-11-08 23.23 23.98 22.2 23.83 +2.72% 60,917 139,933,705
2024-11-07 21.32 23.3 21.16 23.2 +8.77% 83,569 188,594,319
2024-11-06 21.2 21.56 20.91 21.33 +0.61% 23,287 49,506,861
2024-11-05 20.86 21.34 20.58 21.2 +1.15% 34,763 72,807,164
2024-11-04 20.9 21.36 20.35 20.96 +3.61% 33,049 69,144,776
2024-11-01 20.09 20.64 19.6 20.23 +0.5% 35,490 71,797,430
2024-10-31 20.72 20.72 19.9 20.13 -2.85% 37,294 75,187,967
2024-10-30 20.55 20.89 20.31 20.72 +0.58% 19,822 40,874,641
2024-10-29 21.3 21.57 20.53 20.6 -3.96% 41,507 87,023,012
2024-10-28 19.65 21.5 19.52 21.45 +6.4% 59,569 125,066,290
2024-10-25 19.96 20.29 19.8 20.16 +1% 22,052 44,304,332
2024-10-24 19.99 20.25 19.56 19.96 -0.3% 29,744 59,184,748
2024-10-23 19.81 20.52 19.55 20.02 +1.06% 54,644 110,271,114
2024-10-22 18.71 19.86 18.55 19.81 +5.54% 59,487 114,580,393
2024-10-21 18.29 18.92 18.26 18.77 +2.51% 43,076 80,277,153
2024-10-18 17.8 18.52 17.73 18.31 +1.95% 36,920 66,799,713
2024-10-17 18.35 18.56 17.94 17.96 -1.8% 30,668 55,815,826
2024-10-16 18.38 18.6 18.08 18.29 -1.3% 24,485 44,869,060
2024-10-15 18.94 18.99 18.52 18.53 -3.24% 25,392 47,614,930
2024-10-14 19.39 19.39 18.5 19.15 -1.44% 38,198 72,203,539
2024-10-11 19.7 19.7 19.04 19.43 -1.37% 28,540 55,284,061
2024-10-10 19.2 20.09 19.11 19.7 +1.65% 39,722 78,155,859
2024-10-09 21.2 21.2 19.38 19.38 -9.99% 69,307 137,887,499
2024-10-08 24.48 24.48 20.8 21.53 -3.88% 126,306 281,986,329
2024-09-30 21.5 22.4 20.88 22.4 +10.02% 81,612 178,224,206
2024-09-27 19.95 20.53 19.11 20.36 +5.99% 55,252 109,321,357
2024-09-26 17.71 19.44 17.61 19.21 +8.47% 79,851 149,651,998
2024-09-25 17.23 17.99 17.15 17.71 +4.18% 53,227 93,586,944
2024-09-24 16.22 17 16.22 17 +5.79% 41,227 68,904,321
2024-09-23 16 16.15 15.81 16.07 +0.44% 9,046 14,495,739
2024-09-20 16.2 16.2 15.86 16 -1.3% 13,028 20,868,571
2024-09-19 15.7 16.33 15.69 16.21 +3.71% 23,287 37,572,234
2024-09-18 15.83 15.89 15.32 15.63 -1.33% 13,944 21,621,955
2024-09-13 15.9 16.1 15.84 15.84 -0.25% 14,142 22,555,881
2024-09-12 16.33 16.45 15.86 15.88 -2.34% 20,598 33,191,863
2024-09-11 16.42 16.55 16.18 16.26 -0.97% 11,129 18,150,971
2024-09-10 16.77 16.84 16.24 16.42 -2.09% 26,378 43,387,463
2024-09-09 16.5 17.02 16.5 16.77 -0.83% 18,758 31,516,165
2024-09-06 17.08 17.43 16.88 16.91 -1.46% 25,124 42,891,304
2024-09-05 16.57 17.45 16.45 17.16 +4.19% 35,630 60,666,980
2024-09-04 16.43 16.77 16.36 16.47 -0.54% 14,231 23,551,500
2024-09-03 16.15 16.58 16.04 16.56 +2.22% 27,745 45,668,166
2024-09-02 16.68 16.77 16.2 16.2 -4.65% 31,347 51,641,016
2024-08-30 17.01 17.24 16.23 16.99 -2.13% 59,465 99,333,009
2024-08-29 16.86 17.39 16.69 17.36 +2.36% 14,163 24,267,173
2024-08-28 16.82 17.05 16.65 16.96 +0.71% 9,964 16,822,973
2024-08-27 16.7 16.9 16.55 16.84 +0.6% 9,423 15,784,567
2024-08-26 16.94 17.12 16.63 16.74 -1.18% 12,165 20,457,074
2024-08-23 16.9 16.97 16.66 16.94 +0.83% 11,561 19,459,985
2024-08-22 17.1 17.16 16.78 16.8 -1.81% 11,996 20,306,284
2024-08-21 17.3 17.39 16.99 17.11 -0.93% 11,672 20,090,596
2024-08-20 17.69 17.71 17.22 17.27 -2.43% 12,742 22,153,522
2024-08-19 17.92 18.05 17.63 17.7 -0.95% 13,882 24,786,211
2024-08-16 18.37 18.48 17.82 17.87 -3.2% 16,972 30,675,605
2024-08-15 18.25 18.52 18.12 18.46 +0.76% 12,477 22,936,730
2024-08-14 18.58 18.58 18.2 18.32 -1.4% 13,381 24,537,023
2024-08-13 18.8 18.8 18.38 18.58 -1.22% 14,445 26,743,423
2024-08-12 18.84 18.98 18.5 18.81 -1.21% 20,958 39,341,289
2024-08-09 19.55 19.6 19.01 19.04 -2.86% 37,139 71,728,439
2024-08-08 18.9 20.09 18.9 19.6 +2.89% 48,686 95,212,514
2024-08-07 19.29 19.29 18.91 19.05 -1.14% 23,031 43,869,826
2024-08-06 18.9 19.41 18.9 19.27 +1.96% 48,550 93,192,505
2024-08-05 19.23 19.4 18.82 18.9 +2.22% 42,583 81,380,681
2024-08-02 18.48 18.87 18.41 18.49 -0.86% 17,383 32,458,229
2024-08-01 19.01 19.2 18.61 18.65 -3.37% 33,211 62,552,122
2024-07-31 18.09 19.38 18.01 19.3 +7.16% 49,601 93,974,083
2024-07-30 17.75 18.03 17.74 18.01 +0.67% 7,867 14,090,700
2024-07-29 17.97 18.12 17.59 17.89 -0.17% 15,472 27,650,796
2024-07-26 17.58 18 17.45 17.92 +2.22% 20,318 36,027,169
2024-07-25 17.71 17.92 17.47 17.53 -1.74% 26,607 46,981,503
2024-07-24 18.14 18.29 17.8 17.84 -1.87% 22,966 41,318,214
2024-07-23 18.69 18.85 18.17 18.18 -2.73% 14,746 27,234,567
2024-07-22 18.64 18.87 18.4 18.69 +0.27% 13,656 25,460,898
2024-07-19 18.88 18.89 18.46 18.64 -2.97% 15,710 29,279,350
2024-07-18 19.21 19.25 18.92 19.21 -0.72% 17,862 34,053,912
2024-07-17 19.2 19.48 19.16 19.35 +0.26% 12,038 23,255,816
2024-07-16 19.23 19.4 19.1 19.3 -0.1% 12,333 23,725,237
2024-07-15 19.86 19.88 19.24 19.32 -2.47% 18,909 36,737,482
2024-07-12 20.01 20.37 19.7 19.81 -0.95% 17,025 34,039,443
2024-07-11 19.66 20.05 19.51 20 +2.62% 21,491 42,631,463
2024-07-10 19.17 19.7 19.02 19.49 +0.78% 16,664 32,472,815
2024-07-09 19.1 19.39 19.04 19.34 +1.47% 26,048 50,097,054
2024-07-08 20 20.08 18.97 19.06 -5.03% 28,933 56,066,439
2024-07-05 20.09 20.21 19.88 20.07 -0.2% 23,009 46,253,067
2024-07-04 20.5 20.58 20.02 20.11 -2.33% 23,370 47,203,225
2024-07-03 21.11 21.47 20.51 20.59 -2.23% 28,379 59,402,073
2024-07-02 21.62 21.85 20.98 21.06 -2.41% 23,892 51,093,514
2024-07-01 21.34 21.69 21.3 21.58 +1.03% 12,923 27,790,364
2024-06-28 21.62 21.84 21.3 21.36 -1.75% 17,765 38,294,437
2024-06-27 22 22.11 21.71 21.74 -1.32% 14,555 31,828,170
2024-06-26 22.09 22.37 21.69 22.03 -0.94% 25,915 56,817,998
2024-06-25 22.2 22.66 22.03 22.24 +0.04% 20,584 45,934,059
2024-06-24 23.24 23.39 22.23 22.23 -5.12% 24,549 55,616,689
2024-06-21 23.08 23.78 23.07 23.43 -0.89% 25,074 58,584,816
2024-06-20 22.85 24.65 22.72 23.64 +3.41% 65,201 154,277,900
2024-06-19 22.75 23.05 22.58 22.86 +0.48% 10,940 24,938,815
2024-06-18 23 23.15 22.67 22.75 -1.22% 13,025 29,790,955
2024-06-17 22.9 23.23 22.84 23.03 -0.73% 9,155 21,084,892
2024-06-14 23 23.29 22.15 23.2 +0.74% 35,251 79,808,801
2024-06-13 23.34 23.48 23 23.03 -1.33% 10,169 23,523,851
2024-06-12 22.93 23.61 22.9 23.34 +1.21% 16,068 37,495,154
2024-06-11 23.67 23.68 22.65 23.06 -2.7% 26,713 61,573,577
2024-06-07 24.42 24.42 23.32 23.7 -2.47% 24,239 57,429,249
2024-06-06 25.3 25.84 24.13 24.3 -3.95% 33,028 82,383,287
2024-06-05 24.95 25.49 24.86 25.3 +0.6% 16,378 41,446,833
2024-06-04 25.11 25.19 24.75 25.15 +0.28% 13,852 34,615,222
2024-06-03 24.68 25.09 24.38 25.08 +2.12% 14,287 35,236,756
2024-05-31 24.54 24.74 24.35 24.56 +0.41% 9,752 23,893,645
2024-05-30 24.72 24.85 24.42 24.46 -1.29% 12,845 31,535,230
2024-05-29 25.17 25.25 24.74 24.78 -1.24% 20,227 50,458,496
2024-05-28 25.12 25.38 25.09 25.09 -0.99% 10,924 27,533,013
2024-05-27 25.69 25.8 25.16 25.34 -1.32% 14,111 35,783,371
2024-05-24 25.48 25.83 25.08 25.68 +0.71% 19,323 49,203,964
2024-05-23 25.79 25.79 25.39 25.5 -1.12% 17,704 45,090,968
2024-05-22 26.02 26.15 25.63 25.79 -1.15% 21,624 55,808,958
2024-05-21 26.1 26.26 25.82 26.09 -0.5% 22,865 59,509,691
2024-05-20 25.94 26.29 25.81 26.22 +2.42% 36,770 95,868,641
2024-05-17 25.69 25.77 25.44 25.6 -0.04% 16,530 42,301,519
2024-05-16 25.56 25.79 25.33 25.61 +0.55% 20,204 51,743,067
2024-05-15 25.58 25.81 25.34 25.47 -0.47% 18,642 47,728,337
2024-05-14 25.05 25.69 25.01 25.59 +1.47% 27,253 69,387,033
2024-05-13 26.37 26.37 25.15 25.22 -4.32% 51,464 131,347,696
2024-05-10 26.13 26.4 26.1 26.36 +0.92% 46,791 122,791,240
2024-05-09 26.24 26.4 26.08 26.12 -0.46% 36,083 94,585,687
2024-05-08 26.69 26.78 26 26.24 -1.69% 27,621 72,466,612
2024-05-07 26.8 26.83 26.55 26.69 -0.34% 24,666 65,710,204
2024-05-06 27.16 27.16 26.4 26.78 -0.63% 34,356 91,702,711
2024-04-30 27.6 27.62 26.82 26.95 -2.46% 34,300 92,949,601
2024-04-29 27.32 27.84 27.24 27.63 +1.21% 42,256 116,228,677
2024-04-26 27.05 27.38 26.78 27.3 -1.44% 40,380 109,566,955
2024-04-25 27.35 27.98 26.81 27.7 -0.65% 43,253 118,954,988
2024-04-24 30.73 30.81 27.66 27.88 -9.27% 92,209 263,267,110
2024-04-23 31.3 31.38 30.41 30.73 -2.48% 16,295 50,221,826
2024-04-22 30.32 31.71 30.25 31.51 +2.34% 15,030 46,864,336
2024-04-19 31.1 31.42 30.52 30.79 -1.57% 12,722 39,299,503
2024-04-18 31 31.97 31 31.28 0% 13,732 43,287,431
2024-04-17 31.23 31.99 31.02 31.28 +0.97% 11,451 35,994,950
2024-04-16 32.06 32.32 30.97 30.98 -3.49% 14,948 47,091,178
2024-04-15 32.52 32.7 31.4 32.1 -1.62% 27,992 89,468,087
2024-04-12 33.03 33.68 32.5 32.63 -3.18% 23,439 77,405,481
2024-04-11 33.35 34.36 32.68 33.7 -1.43% 30,587 101,959,469
2024-04-10 32.55 34.65 32.38 34.19 +4.49% 33,314 112,192,174
2024-04-09 31.56 34.08 31.3 32.72 +3.77% 27,156 89,109,508
2024-04-08 31.66 32.66 31.53 31.53 -1.47% 21,122 68,132,948
2024-04-03 31.18 32.41 31.06 32 +2.27% 19,874 63,419,786
2024-04-02 30.45 31.57 30.02 31.29 +2.89% 26,532 82,339,261
2024-04-01 28.95 30.98 28.95 30.41 +4.68% 21,110 63,558,211
2024-03-29 28.63 29.05 28.63 29.05 +1.33% 5,649 16,304,445
2024-03-28 28.19 28.99 28.19 28.67 +0.67% 7,521 21,551,021
2024-03-27 28.73 29.08 28.42 28.48 -0.87% 6,921 19,909,147
2024-03-26 28.49 28.88 28.41 28.73 +0.84% 9,694 27,766,686
2024-03-25 29 29.2 28.28 28.49 -2.43% 11,183 32,327,883
2024-03-22 29.8 30.05 29.05 29.2 -2.05% 9,113 26,797,522
2024-03-21 29.54 30.07 29.43 29.81 +0.91% 12,531 37,284,922
2024-03-20 29.55 29.76 29.45 29.54 -0.17% 7,984 23,595,605
2024-03-19 29.66 29.8 29.5 29.59 -0.44% 10,408 30,871,126
2024-03-18 29.92 30.2 29.5 29.72 -1.23% 17,812 52,947,757
2024-03-15 30.2 30.47 29.6 30.09 -0.33% 11,599 34,696,284
2024-03-14 30.33 30.79 29.81 30.19 -0.43% 14,596 44,180,502
2024-03-13 29.4 31.18 29.2 30.32 +2.36% 21,915 65,811,087
2024-03-12 28.49 29.65 28.49 29.62 +3.31% 16,263 47,458,787
2024-03-11 28.71 28.9 28.35 28.67 -0.17% 11,356 32,424,277
2024-03-08 28.99 29.09 28.42 28.72 -0.73% 12,694 36,502,131
2024-03-07 28.76 29.38 28.41 28.93 +0.49% 11,082 32,093,844
2024-03-06 29.4 29.44 28.4 28.79 -2.07% 10,915 31,375,818
2024-03-05 28.57 29.42 28.5 29.4 +2.94% 16,878 49,240,948
2024-03-04 29 29.2 28.29 28.56 -1.52% 9,935 28,395,864
2024-03-01 28.22 29.18 27.92 29 +2.65% 12,110 34,824,688
2024-02-29 27.8 28.8 27.31 28.25 +1.44% 10,391 29,172,548
2024-02-28 28.95 29.38 27.64 27.85 -3.9% 11,542 33,059,524
2024-02-27 28.55 29 28.45 28.98 +0.98% 6,814 19,613,040
2024-02-26 28.5 29.29 28.5 28.7 -0.35% 6,527 18,790,692
2024-02-23 28.6 28.87 28.5 28.8 +0.14% 6,896 19,805,239
2024-02-22 28.82 29 28.57 28.76 0% 7,272 20,893,909
2024-02-21 28.55 29.25 28.12 28.76 +0.03% 8,386 24,208,489
2024-02-20 28.98 28.99 28.5 28.75 -1.47% 11,115 31,916,164
2024-02-19 27.81 29.44 27.68 29.18 +6.22% 25,239 73,134,156
2024-02-08 25.51 27.58 25.51 27.47 +5.41% 19,621 52,078,654
2024-02-07 26 26.6 25.7 26.06 +0.23% 13,727 35,856,791
2024-02-06 24.5 26.25 24.25 26 +4% 21,923 55,470,212
2024-02-05 26.28 26.51 24.99 25 -6.26% 18,857 48,359,168
2024-02-02 27.2 27.54 25.69 26.67 -1% 12,961 34,829,142
2024-02-01 26.68 27.05 25.71 26.94 +1.51% 12,831 33,977,299
2024-01-31 27.64 28 26.28 26.54 -4.19% 15,535 41,843,405
2024-01-30 28.2 28.84 27.7 27.7 -2.57% 7,722 21,834,300
2024-01-29 29 29.25 28.32 28.43 -2.47% 11,938 34,196,092
2024-01-26 29.75 30.08 29 29.15 -2.87% 15,069 44,370,858
2024-01-25 29.75 30.17 28.62 30.01 +0.17% 20,130 59,125,964
2024-01-24 29.96 30.47 28.83 29.96 +0.27% 17,547 51,946,135
2024-01-23 29.9 30.28 28.88 29.88 -0.17% 14,132 41,852,045
2024-01-22 31.1 31.39 29.5 29.93 -4.83% 17,072 51,892,737
2024-01-19 30.47 31.53 30.08 31.45 +3.49% 17,337 53,727,415
2024-01-18 29.95 30.6 29.28 30.39 +0.1% 18,626 55,668,768
2024-01-17 31.18 31.99 30.32 30.36 -3.62% 25,609 79,518,816
2024-01-16 33.05 33.08 31.14 31.5 +4.65% 47,349 151,870,192
2024-01-15 29.94 30.67 29.65 30.1 +1.24% 12,320 37,362,059
2024-01-12 30.38 30.67 29.65 29.73 -2.87% 15,116 45,406,044
2024-01-11 30.86 32.19 30.38 30.61 -2.2% 22,702 70,287,332
2024-01-10 29.96 31.44 29.58 31.3 +4.33% 16,485 50,660,428
2024-01-09 29.4 30.44 29.3 30 +2.04% 7,532 22,532,542
2024-01-08 29.85 30.2 29.38 29.4 -1.47% 9,014 26,754,623
2024-01-05 30.45 30.7 29.76 29.84 -2% 5,704 17,203,480
2024-01-04 30.5 30.71 30.37 30.45 -0.81% 4,679 14,255,356
2024-01-03 30.35 30.77 30.1 30.7 +0.82% 6,385 19,533,516
2024-01-02 30.51 30.68 29.76 30.45 +0.03% 6,999 21,250,495

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╕нхНОф╝Бф╕Ъ 600675

2023年全年

ц┤кхЯОчОпхвГ 600461

2024年至今

цЦ░хЯОх╕В 300778

2022-2023两年

хМЧчЯ┐чзСцКА 600980

2024年一季度

цЬЙчаФч▓ЙцЭР 688456

2024年至今

щ╝Ощ╛ЩчзСцКА 603004

近期数据

х╖ихМЦшВбф╗╜ 600160

2024年一季度

цЕХцАЭшВбф╗╜ 001323

2024年一季度

хНЪхКЫхиБ 688345

2024年一季度

хоЙцОзчзСцКА 300370

2023年全年

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

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